{"schema_version":"1.0","@type":"Dataset","code":"460930","name_ko":"현대힘스","name":"현대힘스(460930) 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",19700,4211090],["20250723",19150,440729],["20250724",18830,308190],["20250725",19100,408305],["20250728",19970,697869],["20250729",20500,651947],["20250730",20300,325105],["20250731",20350,3772236],["20250801",20250,696713],["20250804",20250,376426],["20250805",20450,319005],["20250806",20300,159402],["20250807",21400,983548],["20250808",22100,2134396],["20250811",21800,458672],["20250812",21950,542792],["20250813",22300,275639],["20250814",23000,2559713],["20250818",23250,724075],["20250819",21950,582263],["20250820",21250,324701],["20250821",21100,343301],["20250822",21750,549024],["20250825",22050,288995],["20250826",22000,288797],["20250828",27300,9521654],["20250829",27400,1955284],["20250901",27250,4685050],["20250902",27650,4853843],["20250903",26600,1255752],["20250904",27150,1902557],["20250905",28450,8006839],["20250908",29800,4488405],["20250909",29150,8505618],["20250910",30850,5078936],["20250911",30450,1647862],["20250912",29500,1186940],["20250915",28550,947290],["20250916",28150,829789],["20250917",27600,750125],["20250918",27900,551716],["20250919",27250,767474],["20250922",26700,527773],["20250923",26300,528836],["20250924",26050,425495],["20250925",25550,524243],["20250926",24950,454540],["20250929",25050,358192],["20250930",26550,610438],["20251001",26600,9509663],["20251002",25350,770394],["20251010",24400,760304],["20251013",24000,632106],["20251014",23100,973994],["20251015",23350,751501],["20251016",23350,1045115],["20251017",22550,801355],["20251020",22900,448033],["20251021",23700,2001717],["20251023",22750,1129691],["20251024",22900,676077],["20251027",23900,4162085],["20251028",22950,1045547],["20251029",22850,923750],["20251030",22050,1321710],["20251031",22700,734389],["20251103",22550,818228],["20251104",22150,572128],["20251105",20900,746331],["20251106",20650,506361],["20251107",19960,698866],["20251110",20450,279831],["20251111",19750,558424],["20251112",19670,442256],["20251113",20100,284593],["20251114",19250,1543664],["20251117",19130,478279],["20251118",18150,443278],["20251119",18190,322226],["20251120",18940,319871],["20251121",18000,255929],["20251124",17930,210292],["20251125",17880,177613],["20251126",18400,186722],["20251128",18520,192952],["20251201",17930,281739],["20251202",18440,194205],["20251203",18640,267205],["20251204",18250,156775],["20251205",18560,170210],["20251208",18650,217642],["20251209",18830,423432],["20251210",18620,278610],["20251211",18890,241977],["20251212",19340,335100],["20251215",19070,211362],["20251216",18500,266771],["20251217",18440,128445],["20251218",18110,118854],["20251219",18400,134034],["20251222",18800,218815],["20251223",18800,245862],["20251224",18210,258952],["20251226",17590,273056],["20251229",17950,142729],["20251230",17690,134491],["20260102",17480,117191],["20260105",17650,113947],["20260106",18360,219803],["20260107",18300,261440],["20260108",18550,211354],["20260109",20150,1875059],["20260112",19900,475017],["20260113",19950,281829],["20260114",19310,217339],["20260115",19500,2810976],["20260116",19450,955002],["20260119",19580,343716],["20260120",19320,335513],["20260121",18500,283643],["20260122",18410,222189],["20260123",18330,253683],["20260126",18380,199197],["20260127",18450,265627],["20260128",18220,385294],["20260129",18170,332937],["20260130",17860,308439],["20260202",17010,249147],["20260203",17350,215189],["20260204",17560,197084],["20260205",16950,202007],["20260206",16320,263432],["20260209",16410,203826],["20260210",16410,178911],["20260211",17110,303437],["20260212",17040,204288],["20260213",16750,189012],["20260219",17640,273025],["20260220",19960,2255070],["20260223",19200,597748],["20260224",19000,305021],["20260225",19310,481114],["20260226",19660,384319],["20260227",19530,346688],["20260303",18390,542651],["20260304",15300,458773],["20260305",17440,295155],["20260306",17250,202066],["20260309",16980,184140],["20260310",17660,248245],["20260311",18060,326027],["20260312",18070,209288],["20260313",18370,305023],["20260316",17720,149588],["20260317",17750,91535],["20260318",17980,99476],["20260319",17560,80094],["20260320",18020,177758],["20260323",19830,4459692],["20260324",22400,3608408],["20260325",21300,2642072],["20260326",19420,1343078],["20260327",18860,709811],["20260330",17810,318192],["20260331",17810,462561],["20260401",18710,346633],["20260402",17940,640207],["20260403",18600,367121],["20260406",18240,232358],["20260407",17940,206021],["20260408",18550,373129],["20260409",18120,167686],["20260410",18300,129756],["20260413",18010,105019],["20260414",18160,137653],["20260415",18250,179331],["20260416",18700,377532],["20260417",19500,1281617],["20260420",20150,680562],["20260421",20200,609698],["20260422",21000,847534],["20260423",21000,907060],["20260424",21200,543185],["20260427",20900,303696],["20260428",20350,257269],["20260429",20750,623104],["20260430",19900,259377],["20260504",20100,197934],["20260506",19810,213131],["20260507",19650,273137],["20260508",19200,216720],["20260511",19280,327760],["20260512",18210,365163],["20260513",18150,197220],["20260514",18140,170272],["20260515",17230,251700],["20260518",17210,144786],["20260519",16400,180667],["20260520",16700,387733],["20260521",17380,202298],["20260522",17700,173200],["20260526",17750,309466],["20260527",16870,221016],["20260528",16270,207336],["20260529",15760,148479],["20260601",15030,249843],["20260602",14650,173999],["20260604",15130,134506],["20260605",14540,130476],["20260608",13110,189446],["20260609",13370,152785],["20260610",13560,139819],["20260611",13310,1344838],["20260612",14110,223784],["20260615",14820,153173],["20260616",14740,109574],["20260617",14930,120837],["20260618",14660,139514],["20260619",14010,122775],["20260622",13690,418218],["20260623",12350,239904],["20260624",12620,139718],["20260625",12100,189960],["20260626",11530,133657],["20260629",12600,151606],["20260630",12080,65854],["20260701",12640,143680],["20260702",11980,116551],["20260703",12290,132749],["20260706",12400,98360],["20260707",11820,128700],["20260708",11090,122124],["20260709",11010,127103],["20260710",11640,73346],["20260713",10980,69573],["20260714",10800,125091],["20260715",11190,64726],["20260716",12140,641021],["20260720",13760,2773317],["20260721",12750,745283],["20260722",12640,718582],["20260723",13020,491471],["20260724",15950,7297537],["20260727",14040,1336002],["20260728",14080,5491560],["20260729",12540,1485120],["20260730",13000,1631007]],"detail_json":"https://aikstockdata.com/data/public/s/460930.json","page_url":"https://aikstockdata.com/s/460930.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."}}