{"schema_version":"1.0","@type":"Dataset","code":"017800","name_ko":"현대엘리베이터","name":"현대엘리베이터(017800) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",85900,191002],["20250723",83300,189355],["20250724",82000,208936],["20250725",81900,136353],["20250728",81000,188652],["20250729",81300,240769],["20250730",80900,109005],["20250731",85300,446640],["20250801",83800,252354],["20250804",79000,447625],["20250805",80800,201623],["20250806",81700,173832],["20250807",82700,159773],["20250808",85500,317430],["20250811",84400,95448],["20250812",86700,283784],["20250813",83200,313523],["20250814",81600,235547],["20250818",82000,161003],["20250819",81100,159537],["20250820",79500,164843],["20250821",79100,167171],["20250822",79100,126437],["20250825",81200,103571],["20250826",79900,462960],["20250827",79800,123595],["20250828",80800,147332],["20250829",78400,146043],["20250901",77300,84371],["20250902",76700,178962],["20250903",77300,70596],["20250904",78500,113339],["20250905",78700,106757],["20250908",78900,56423],["20250909",79600,133493],["20250910",79300,164823],["20250911",79400,186137],["20250912",79300,138966],["20250915",78300,186377],["20250916",77500,228963],["20250917",78000,155713],["20250918",78400,147861],["20250919",80200,192215],["20250922",80800,151767],["20250923",82500,211307],["20250924",81000,108478],["20250925",83600,566624],["20250926",80500,164091],["20250929",79800,128189],["20250930",80000,202615],["20251001",78700,181014],["20251002",78100,517943],["20251010",81900,358175],["20251013",80900,152677],["20251014",81100,238307],["20251015",82600,421692],["20251016",80900,191332],["20251017",79300,221765],["20251020",82800,341127],["20251021",83000,287884],["20251022",84400,237124],["20251023",83200,142503],["20251024",84900,228404],["20251027",86200,205465],["20251028",86900,189908],["20251029",80700,2073491],["20251030",76000,719158],["20251031",75700,455116],["20251103",75000,244963],["20251104",72700,331563],["20251105",71900,361952],["20251106",72400,235260],["20251107",71200,193776],["20251110",74600,209596],["20251111",73700,196291],["20251112",76600,333977],["20251113",81200,1409902],["20251114",81800,420061],["20251117",81900,196240],["20251118",79600,237257],["20251119",80700,306399],["20251120",79700,250945],["20251121",79100,259787],["20251124",79600,319640],["20251125",81500,278828],["20251126",82000,278955],["20251127",81200,177939],["20251128",86800,795505],["20251201",87700,393460],["20251202",87300,342484],["20251203",91400,466215],["20251204",92300,448309],["20251205",91900,283265],["20251208",93100,265189],["20251209",93600,276178],["20251210",93000,175682],["20251211",91200,324755],["20251212",93500,211464],["20251215",92500,177033],["20251216",91300,466730],["20251217",90500,198339],["20251218",87800,260668],["20251219",88700,405715],["20251222",89200,202873],["20251223",89600,208629],["20251224",90400,337341],["20251226",90900,591420],["20251229",89500,464524],["20251230",88300,270183],["20260102",87800,315097],["20260105",87000,229415],["20260106",87000,228649],["20260107",86700,181480],["20260108",86200,202327],["20260109",86800,131232],["20260112",87600,134214],["20260113",88300,141006],["20260114",87800,166129],["20260115",87700,158331],["20260116",88900,187692],["20260119",90400,222256],["20260120",92600,384227],["20260121",92500,340147],["20260122",93300,275333],["20260123",93600,223896],["20260126",91000,215083],["20260127",89800,218797],["20260128",91000,218606],["20260129",91300,288531],["20260130",94400,456810],["20260202",93600,346264],["20260203",96800,253179],["20260204",96200,247438],["20260205",96200,260481],["20260206",102200,613572],["20260209",103400,377354],["20260210",104100,436500],["20260211",102600,654767],["20260212",98400,837027],["20260213",103300,600795],["20260219",107900,334674],["20260220",110200,375449],["20260223",111700,414064],["20260224",111100,342275],["20260225",109000,593591],["20260226",100500,902910],["20260227",98700,449590],["20260303",94600,449071],["20260304",81600,545732],["20260305",86000,393223],["20260306",87000,372862],["20260309",86200,312338],["20260310",88900,297634],["20260311",88400,258629],["20260312",88100,182092],["20260313",87900,189008],["20260316",87000,186669],["20260317",87100,145828],["20260318",88500,206280],["20260319",87400,180685],["20260320",88800,1374120],["20260323",84200,246980],["20260324",86300,214526],["20260325",88000,214336],["20260326",86700,143806],["20260327",87100,173687],["20260330",85100,101217],["20260331",83300,176269],["20260401",87700,190931],["20260402",84600,171143],["20260403",86900,141334],["20260406",88400,110921],["20260407",87400,150042],["20260408",88600,254143],["20260409",89100,201003],["20260410",94800,418400],["20260413",92000,249177],["20260414",94400,176889],["20260415",99600,400273],["20260416",99500,189183],["20260417",101800,313136],["20260420",102200,235014],["20260421",99700,214613],["20260422",98000,232914],["20260423",97000,219501],["20260424",96300,234261],["20260427",98600,135978],["20260428",99400,180474],["20260429",99000,112869],["20260430",98700,145581],["20260504",100100,231653],["20260506",97000,254760],["20260507",98600,262523],["20260508",97900,142484],["20260511",96500,288339],["20260512",93700,326332],["20260513",91400,183976],["20260514",93100,220118],["20260515",90100,725513],["20260518",86900,249982],["20260519",83200,308950],["20260520",81200,329476],["20260521",83100,238867],["20260522",84300,343487],["20260526",84300,299814],["20260527",81200,389665],["20260528",80400,337969],["20260529",78800,273262],["20260601",79300,264189],["20260602",76500,316047],["20260604",77200,178278],["20260605",77500,134961],["20260608",74900,191761],["20260609",76700,144724],["20260610",76100,201372],["20260611",79400,652315],["20260612",79900,365161],["20260615",83500,323483],["20260616",82600,671898],["20260617",82500,187755],["20260618",78900,201223],["20260619",76600,249881],["20260622",74500,166265],["20260623",71000,140365],["20260624",72000,161444],["20260625",70800,161248],["20260626",69100,183368],["20260629",72100,152547],["20260630",71100,116669],["20260701",72500,121269],["20260702",71300,121184],["20260703",72100,116029],["20260706",71500,75387],["20260707",71800,85855],["20260708",69300,150538],["20260709",68200,210161],["20260710",69500,110553],["20260713",68700,95247],["20260714",68600,101062],["20260715",69000,77826],["20260716",68900,100591],["20260720",66400,145183],["20260721",67000,96115],["20260722",67700,111033],["20260723",70400,86075],["20260724",69500,79831],["20260727",71000,105136],["20260728",68000,144722],["20260729",65000,202132],["20260730",66500,135350]],"detail_json":"https://aikstockdata.com/data/public/s/017800.json","page_url":"https://aikstockdata.com/s/017800.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."}}