{"schema_version":"1.0","@type":"Dataset","code":"453340","name_ko":"현대그린푸드","name":"현대그린푸드(453340) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",17880,15265],["20250723",17960,25872],["20250724",17650,57775],["20250725",17370,22338],["20250728",16760,48190],["20250729",17010,27078],["20250730",16930,22447],["20250731",17440,10683],["20250801",17070,16796],["20250804",17220,19824],["20250805",16560,71918],["20250806",17540,63065],["20250807",16940,73973],["20250808",16930,25889],["20250811",16300,59645],["20250812",16540,23980],["20250813",16320,27240],["20250814",16130,29630],["20250818",15680,51181],["20250819",15460,41857],["20250820",15730,43219],["20250821",15820,13249],["20250822",15710,17249],["20250825",15780,8567],["20250826",15890,8708],["20250828",16150,14159],["20250829",16100,24111],["20250901",15960,14530],["20250902",15810,20626],["20250903",15790,24131],["20250904",15890,14477],["20250905",15990,11170],["20250908",15900,9564],["20250909",15910,24593],["20250910",15870,23760],["20250911",15800,34865],["20250912",16100,33583],["20250915",15980,24950],["20250916",15730,56710],["20250917",15680,56476],["20250918",15800,36846],["20250919",15410,60856],["20250922",15300,48467],["20250923",15130,63241],["20250924",15130,46423],["20250925",15200,18529],["20250926",15160,53499],["20250929",15040,48589],["20250930",15170,19027],["20251001",15080,30844],["20251002",15190,38406],["20251010",15460,90360],["20251013",15130,26079],["20251014",15150,21422],["20251015",15570,47607],["20251016",15590,38149],["20251017",15390,36940],["20251020",15420,27117],["20251021",15200,55315],["20251023",15190,51612],["20251024",15220,40671],["20251027",15220,36866],["20251028",15050,25626],["20251029",14910,83260],["20251030",14910,38799],["20251031",15050,47065],["20251103",15000,29529],["20251104",15850,106447],["20251105",15910,78750],["20251106",16860,126841],["20251107",16400,43795],["20251110",16990,80629],["20251111",16900,31043],["20251112",16860,37657],["20251113",16650,22517],["20251114",16440,30920],["20251117",16290,24387],["20251118",16060,26693],["20251119",16100,21099],["20251120",16140,30882],["20251121",16230,35564],["20251124",16000,33959],["20251125",16040,27903],["20251126",16080,21969],["20251128",15580,30871],["20251201",15220,55394],["20251202",15480,31138],["20251203",15710,44482],["20251204",15540,33030],["20251205",15590,21500],["20251208",15700,55706],["20251209",15830,28163],["20251210",15640,26169],["20251211",16150,53219],["20251212",16190,23741],["20251215",16250,36262],["20251216",16380,44843],["20251217",16400,15815],["20251218",16200,16267],["20251219",16160,23446],["20251222",16190,15577],["20251223",16080,19738],["20251224",16150,39277],["20251226",16060,17847],["20251229",15660,26950],["20251230",15610,20661],["20260102",15400,60250],["20260105",15460,32999],["20260106",15240,43194],["20260107",15150,26390],["20260108",15150,46266],["20260109",15100,21373],["20260112",15110,32747],["20260113",15190,29840],["20260114",15200,30628],["20260115",15000,59250],["20260116",15000,45543],["20260119",14930,40632],["20260120",15060,45124],["20260121",14830,70634],["20260122",15060,52782],["20260123",15170,71620],["20260126",15250,56352],["20260127",15250,73270],["20260128",15200,45528],["20260129",15380,74308],["20260130",15270,99539],["20260202",14950,77178],["20260203",15050,79887],["20260204",15700,127377],["20260205",15560,43447],["20260206",15580,79266],["20260209",15350,202106],["20260210",15850,95685],["20260211",16050,61731],["20260212",16250,70789],["20260213",16170,58606],["20260219",16500,74872],["20260220",16400,49185],["20260223",16540,65119],["20260224",16420,44696],["20260225",16440,73113],["20260226",16270,53802],["20260227",15940,57148],["20260303",15600,55479],["20260304",15120,148294],["20260305",15620,60829],["20260306",15800,65909],["20260309",15530,45638],["20260310",15790,21073],["20260311",15950,41974],["20260312",15900,21891],["20260313",15790,29058],["20260316",15940,64008],["20260317",15920,48470],["20260318",16000,25846],["20260319",15870,33508],["20260320",15810,62445],["20260323",15720,36103],["20260324",15820,22587],["20260325",15940,15343],["20260326",15920,10999],["20260327",16080,22237],["20260330",15910,16442],["20260331",15820,33468],["20260401",16120,28697],["20260402",15690,41737],["20260403",15450,56350],["20260406",15390,28425],["20260407",15520,23273],["20260408",15750,24627],["20260409",15770,11104],["20260410",16000,44134],["20260413",16010,17501],["20260414",16030,18733],["20260415",16000,29559],["20260416",16160,40359],["20260417",16300,25436],["20260420",16290,17598],["20260421",16300,26873],["20260422",16210,15963],["20260423",16280,22914],["20260424",16380,25446],["20260427",16270,26683],["20260428",16240,10545],["20260429",16200,23763],["20260430",16540,42456],["20260504",16350,23639],["20260506",16900,464627],["20260507",18140,169758],["20260508",19300,190383],["20260511",19140,105056],["20260512",18340,143772],["20260513",18100,98352],["20260514",18510,76129],["20260515",18380,109220],["20260518",18510,60523],["20260519",18130,62479],["20260520",18060,88021],["20260521",17970,45527],["20260522",18490,100159],["20260526",17780,78245],["20260527",17400,50951],["20260528",17380,66326],["20260529",16720,57416],["20260601",16250,92809],["20260602",17240,117090],["20260604",16820,90851],["20260605",16710,41028],["20260608",16480,37611],["20260609",17010,33399],["20260610",17210,42301],["20260611",17220,37256],["20260612",17780,50542],["20260615",17580,29531],["20260616",17500,37041],["20260617",17490,31583],["20260618",16710,50902],["20260619",16710,56899],["20260622",16460,36229],["20260623",16440,53977],["20260624",16320,57930],["20260625",16400,57380],["20260626",16340,68490],["20260629",16600,45044],["20260630",16560,26678],["20260701",16750,34706],["20260702",17450,60710],["20260703",17580,40145],["20260706",17260,24356],["20260707",17730,49666],["20260708",18350,133839],["20260709",17900,99626],["20260710",18840,60589],["20260713",18250,75162],["20260714",18020,40014],["20260715",18030,37019],["20260716",18430,27538],["20260720",18080,27833],["20260721",18020,27586],["20260722",18130,29537],["20260723",18500,35164],["20260724",18550,36941],["20260727",18590,26053],["20260728",18440,32264],["20260729",18320,69249],["20260730",18340,35288]],"detail_json":"https://aikstockdata.com/data/public/s/453340.json","page_url":"https://aikstockdata.com/s/453340.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}