{"schema_version":"1.0","@type":"Dataset","code":"064350","name_ko":"현대로템","name":"현대로템(064350) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",193100,714889],["20250723",192500,545609],["20250724",189100,800548],["20250725",196700,870838],["20250728",194600,520646],["20250729",206000,1318292],["20250730",198500,807574],["20250731",202000,607991],["20250801",194000,900727],["20250804",200000,886886],["20250805",201000,1433856],["20250806",197400,1326751],["20250807",192900,825713],["20250808",183500,1521033],["20250811",181100,1134065],["20250812",178300,702973],["20250813",181100,1036217],["20250814",179700,620655],["20250818",178900,587266],["20250819",174200,795282],["20250820",170700,866251],["20250821",173800,522000],["20250822",181000,880581],["20250825",183100,433510],["20250826",183700,520188],["20250828",187800,893406],["20250829",192100,1112545],["20250901",192000,644094],["20250902",198800,1032352],["20250903",203500,927694],["20250904",204500,543745],["20250905",205000,473609],["20250908",210500,787674],["20250909",207500,488618],["20250910",208500,502896],["20250911",212500,875528],["20250912",215000,457236],["20250915",215000,472517],["20250916",223000,768916],["20250917",211500,810761],["20250918",211000,536567],["20250919",230000,2629924],["20250922",221000,931169],["20250923",223500,539344],["20250924",228000,809291],["20250925",218500,596061],["20250926",212500,527409],["20250929",215500,343398],["20250930",219000,793840],["20251001",222500,469680],["20251002",226000,917380],["20251010",220000,975343],["20251013",210000,633676],["20251014",202000,738072],["20251015",213500,547346],["20251016",207000,769928],["20251017",201500,538590],["20251020",211000,629224],["20251021",211500,415133],["20251022",234500,1505262],["20251023",241500,1674081],["20251024",234500,831412],["20251027",234000,612119],["20251028",238000,626442],["20251029",230500,676900],["20251030",231500,571881],["20251031",230500,446235],["20251103",244500,1171650],["20251104",230000,1051336],["20251105",214500,1185322],["20251106",212000,525094],["20251107",198700,1218095],["20251110",208000,547704],["20251111",196700,927317],["20251112",195900,749923],["20251113",195500,613098],["20251114",196700,574253],["20251117",196800,399059],["20251118",187300,820713],["20251119",186800,479905],["20251120",190000,494914],["20251121",182800,379598],["20251124",175000,1464343],["20251125",177200,616585],["20251126",179400,452494],["20251127",179200,396109],["20251128",175700,595501],["20251201",170400,596073],["20251202",169500,820612],["20251203",174600,633329],["20251204",176200,590263],["20251205",182000,814651],["20251208",192100,1125766],["20251209",192200,901138],["20251210",187000,840828],["20251211",179200,777548],["20251212",186400,571677],["20251215",181400,380700],["20251216",181400,488033],["20251217",180200,341609],["20251218",175000,287160],["20251219",179300,387330],["20251222",183000,365888],["20251223",188700,412221],["20251224",183600,409043],["20251226",179800,505954],["20251229",189600,691289],["20251230",187900,440136],["20260102",193400,556477],["20260105",198800,656563],["20260106",206500,905678],["20260107",202500,686532],["20260108",211000,1014322],["20260109",219000,1167987],["20260112",218000,776970],["20260113",232000,1068627],["20260114",223000,784784],["20260115",219500,880442],["20260116",215000,687877],["20260119",215000,569588],["20260120",218500,1306791],["20260121",215500,718595],["20260122",206500,953664],["20260123",207500,631848],["20260126",213000,717159],["20260127",211500,696371],["20260128",223000,1400214],["20260129",226500,1139757],["20260130",230500,2134719],["20260202",214500,1665688],["20260203",222000,852324],["20260204",228500,908482],["20260205",207000,1387140],["20260206",202500,746761],["20260209",212500,535686],["20260210",200000,833858],["20260211",202500,494123],["20260212",206000,642274],["20260213",201500,445711],["20260219",210000,527838],["20260220",220000,786104],["20260223",221500,686043],["20260224",221500,628611],["20260225",222500,730341],["20260226",220000,660400],["20260227",230500,1829137],["20260303",249000,3837109],["20260304",202000,3080115],["20260305",225500,1394352],["20260306",233000,1214459],["20260309",215000,1397778],["20260310",207500,875685],["20260311",203000,936548],["20260312",206000,640766],["20260313",198500,763707],["20260316",193200,562576],["20260317",192900,480144],["20260318",193000,508936],["20260319",186300,1142220],["20260320",180100,1255392],["20260323",168900,854781],["20260324",177900,690912],["20260325",190700,1090736],["20260326",189800,644593],["20260327",184200,448796],["20260330",180000,401475],["20260331",169500,640073],["20260401",188800,741350],["20260402",201500,1930445],["20260403",210000,985634],["20260406",211000,569593],["20260407",211000,735486],["20260408",206500,845448],["20260409",203000,727272],["20260410",210000,827905],["20260413",207000,554242],["20260414",211500,1002559],["20260415",210000,760242],["20260416",215000,636478],["20260417",216000,612974],["20260420",218500,634774],["20260421",221500,737464],["20260422",237500,1153226],["20260423",235500,878027],["20260424",233000,1957754],["20260427",231000,944178],["20260428",244500,786885],["20260429",264000,1607652],["20260430",268500,1479575],["20260504",269000,1312071],["20260506",262000,896925],["20260507",235000,1459627],["20260508",223000,1107625],["20260511",219500,654544],["20260512",215000,690139],["20260513",215000,416167],["20260514",212500,484510],["20260515",201500,505763],["20260518",201000,537352],["20260519",195600,652263],["20260520",190500,543953],["20260521",195500,523362],["20260522",206000,529460],["20260526",214000,790629],["20260527",207000,711554],["20260528",206000,697483],["20260529",200500,1158750],["20260601",213000,935835],["20260602",203000,700044],["20260604",192700,664121],["20260605",191400,408005],["20260608",175000,480753],["20260609",180900,637669],["20260610",189400,515083],["20260611",188400,654863],["20260612",208500,992137],["20260615",213000,459919],["20260616",226500,956649],["20260617",219000,452271],["20260618",211500,414563],["20260619",207000,611211],["20260622",203500,401097],["20260623",193600,396265],["20260624",195500,458394],["20260625",183000,516841],["20260626",169800,866962],["20260629",184900,623798],["20260630",173000,485861],["20260701",189800,491669],["20260702",197400,724151],["20260703",200500,419619],["20260706",195700,509298],["20260707",186400,763050],["20260708",169100,709515],["20260709",160600,576242],["20260710",178900,706177],["20260713",170000,413204],["20260714",165400,569154],["20260715",167700,546853],["20260716",159000,534692],["20260720",147200,707753],["20260721",153100,518336],["20260722",155800,376208],["20260723",166500,406624],["20260724",158400,698891],["20260727",132500,1076566],["20260728",122600,950984],["20260729",120100,1243811],["20260730",120500,746518]],"detail_json":"https://aikstockdata.com/data/public/s/064350.json","page_url":"https://aikstockdata.com/s/064350.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."}}