{"schema_version":"1.0","@type":"Dataset","code":"090710","name_ko":"휴림로봇","name":"휴림로봇(090710) 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",3050,3851318],["20250723",2945,4466876],["20250724",2795,6311980],["20250725",2800,3201656],["20250728",2710,5105805],["20250729",2585,6186279],["20250730",2575,3434282],["20250731",2595,2182359],["20250801",2530,2304681],["20250804",2450,9859048],["20250805",2465,6669281],["20250806",2505,4686584],["20250807",2495,2951592],["20250808",2500,2275478],["20250811",2535,3695766],["20250812",2500,6679368],["20250813",2455,2310345],["20250814",2470,1584394],["20250818",2485,2027459],["20250819",2415,1960159],["20250820",2385,1905645],["20250821",2385,1345910],["20250822",2465,2614064],["20250825",2590,10412151],["20250826",2680,14169528],["20250828",2585,4516368],["20250829",2550,1811960],["20250901",2515,1834051],["20250902",2715,11119576],["20250903",2610,5528241],["20250904",2610,2147129],["20250905",2605,2082636],["20250908",2680,4235232],["20250909",2680,2836297],["20250910",2995,52502161],["20250911",2955,11802005],["20250912",3020,19264247],["20250915",3635,117748050],["20250916",3415,24327070],["20250917",3360,28407315],["20250918",3530,30410788],["20250919",3500,27770395],["20250922",3535,13609233],["20250923",3415,7951057],["20250924",3310,8425073],["20250925",3285,9859092],["20250926",3170,7886036],["20250929",3280,5691836],["20250930",3200,3895286],["20251001",3145,2636886],["20251002",3190,3754725],["20251010",3480,16498843],["20251013",3540,16887177],["20251014",3645,48333462],["20251015",4230,65015325],["20251016",4175,35270059],["20251017",4605,74630906],["20251020",5980,81083516],["20251021",6330,113472964],["20251022",5990,35915978],["20251023",6000,33510076],["20251024",6080,19472714],["20251027",6020,10825421],["20251028",5970,14317497],["20251029",6180,15773203],["20251030",6040,7514724],["20251031",6450,26369345],["20251103",7090,35894764],["20251104",7330,21072298],["20251105",7380,25077917],["20251106",6930,12085706],["20251107",6310,17847130],["20251110",6220,10215365],["20251111",5670,20081470],["20251112",5930,11533163],["20251113",5800,6559963],["20251114",5500,7492980],["20251117",5460,8544879],["20251118",5300,5359481],["20251119",5140,10280032],["20251120",5210,6696589],["20251121",4975,4714382],["20251124",4910,6061459],["20251125",4770,5954091],["20251126",4980,5994641],["20251127",5020,6376308],["20251128",5330,11836052],["20251201",5290,16730481],["20251202",5360,5412335],["20251203",5610,11891189],["20251204",5800,23291059],["20251205",5460,10206226],["20251208",5770,11942184],["20251209",5670,5226378],["20251210",5690,9921393],["20251211",5580,5912888],["20251212",5850,15894036],["20251215",6280,35969700],["20251216",5770,11006935],["20251217",5600,6552553],["20251218",5480,6340331],["20251219",5520,4089530],["20251222",5820,9809741],["20251223",6230,45742903],["20251224",6540,42079836],["20251226",6200,21334379],["20251229",7980,98105185],["20251230",7450,25825523],["20260102",8190,39587529],["20260105",8270,22532568],["20260106",8500,12953994],["20260107",8370,14056811],["20260108",7850,12166124],["20260109",8130,10834407],["20260112",8310,8908174],["20260113",9380,43208944],["20260114",9520,17235107],["20260115",11170,56550602],["20260116",12810,54047560],["20260119",16650,50267769],["20260120",16650,0],["20260121",21500,68021260],["20260122",21500,0],["20260123",15280,92405590],["20260126",14820,153313974],["20260127",15020,31223376],["20260128",15770,33426950],["20260129",15180,17459147],["20260130",14740,14557854],["20260202",14380,14921668],["20260203",14650,9486567],["20260204",14340,9921342],["20260205",13360,10605446],["20260206",13770,27235479],["20260209",13920,8721158],["20260210",14670,39135867],["20260211",14310,9536713],["20260212",14100,5434702],["20260213",14000,5565811],["20260219",14000,8920861],["20260220",14290,14963347],["20260223",14720,7101208],["20260224",15190,18315569],["20260225",15240,9131949],["20260226",15040,7844121],["20260227",14430,13366131],["20260303",13000,12077112],["20260304",10410,15952001],["20260305",12990,16354614],["20260306",12860,9642734],["20260309",11940,5537663],["20260310",12710,6817276],["20260311",12730,6798687],["20260312",12370,3755731],["20260313",12120,3467247],["20260316",11960,3475015],["20260317",13440,35895834],["20260318",14890,39508491],["20260319",14330,15965946],["20260320",14020,13848527],["20260323",14320,17537252],["20260324",13820,9298494],["20260325",13720,4395913],["20260326",13110,3766711],["20260327",12920,4194610],["20260330",12140,2762111],["20260331",10300,14378755],["20260401",11120,8530350],["20260402",10800,11281092],["20260403",10880,4139040],["20260406",10600,3316068],["20260407",10400,3761680],["20260408",11580,8855522],["20260409",11000,3852374],["20260410",10890,3424763],["20260413",10750,2851717],["20260414",11170,6175980],["20260415",11540,6436644],["20260416",11540,5939062],["20260417",11600,3762818],["20260420",11290,2870543],["20260421",11240,3243427],["20260422",11120,3375043],["20260423",11320,6369139],["20260424",13250,46759213],["20260427",13120,32427163],["20260428",12800,8984549],["20260429",12910,8613794],["20260430",12620,10043004],["20260504",12510,5506111],["20260506",12460,5129973],["20260507",12000,4505181],["20260508",12790,28352216],["20260511",12330,7932217],["20260512",12970,43655320],["20260513",12760,8429253],["20260514",12630,7916838],["20260515",13120,50874924],["20260518",12520,9985415],["20260519",11500,6057329],["20260520",10840,4967564],["20260521",11620,5101828],["20260522",11640,4171640],["20260526",11810,5324696],["20260527",10990,6552486],["20260528",10690,4638370],["20260529",10440,4115010],["20260601",11170,14654561],["20260602",10940,6639532],["20260604",10440,3429163],["20260605",10180,3065362],["20260608",9970,5720654],["20260609",10680,3358700],["20260610",10460,4310876],["20260611",11540,12871652],["20260612",11730,10872254],["20260615",11250,4911168],["20260616",11000,2776945],["20260617",10970,1572686],["20260618",10470,2172013],["20260619",10120,2745658],["20260622",9580,2648014],["20260623",8600,3086917],["20260624",8670,2353096],["20260625",7970,3306697],["20260626",7420,3332586],["20260629",8340,2642088],["20260630",8240,1653236],["20260701",8080,1807299],["20260702",7330,1670608],["20260703",7390,1656745],["20260706",7280,1277874],["20260707",7080,1388575],["20260708",6520,1684449],["20260709",6710,1669479],["20260710",7320,1749910],["20260713",6670,1700808],["20260714",6580,1113999],["20260715",6920,1266078],["20260716",6390,1040501],["20260720",6040,1003997],["20260721",6290,3713042],["20260722",6900,10216176],["20260723",7270,6163645],["20260724",6560,1969995],["20260727",6710,1724169],["20260728",6200,1342234],["20260729",5960,2771661],["20260730",5550,1681613]],"detail_json":"https://aikstockdata.com/data/public/s/090710.json","page_url":"https://aikstockdata.com/s/090710.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."}}