{"schema_version":"1.0","@type":"Dataset","code":"307950","name_ko":"현대오토에버","name":"현대오토에버(307950) 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",158900,70775],["20250723",159200,74957],["20250724",156000,89333],["20250725",157100,43918],["20250728",162000,111864],["20250729",155200,84305],["20250730",156300,58817],["20250731",154100,72116],["20250801",148700,47040],["20250804",148600,39267],["20250805",149600,44430],["20250806",149600,29109],["20250807",150500,36526],["20250808",153200,46874],["20250811",152400,28069],["20250812",151200,40229],["20250813",151800,33551],["20250814",152400,27721],["20250818",150500,40656],["20250819",152900,34249],["20250820",151000,30552],["20250821",150200,20501],["20250822",151300,18984],["20250825",162000,137865],["20250826",162500,53626],["20250828",165500,107146],["20250829",175600,178800],["20250901",170300,96811],["20250902",166700,71271],["20250903",167400,57028],["20250904",166400,45332],["20250905",166200,41327],["20250908",169100,63076],["20250909",170400,54441],["20250910",171200,41857],["20250911",170000,51798],["20250912",173500,65300],["20250915",173600,81422],["20250916",172300,34562],["20250917",170700,24995],["20250918",172100,35618],["20250919",168000,86430],["20250922",164500,59944],["20250923",165200,36998],["20250924",161100,103647],["20250925",156600,117963],["20250926",151700,62226],["20250929",152700,68295],["20250930",152700,30290],["20251001",151700,52657],["20251002",153300,45662],["20251010",152000,59138],["20251013",149300,57042],["20251014",149500,39235],["20251015",150400,45541],["20251016",156500,129029],["20251017",154000,52709],["20251020",156200,44668],["20251021",156800,74852],["20251023",156000,42815],["20251024",156700,56540],["20251027",157700,51698],["20251028",156200,66532],["20251029",161700,139925],["20251030",161400,149162],["20251031",203500,1417312],["20251103",225000,687913],["20251104",226000,412803],["20251105",207500,279468],["20251106",193400,304343],["20251107",188800,149294],["20251110",188700,121188],["20251111",187100,120862],["20251112",191900,88916],["20251113",190600,91512],["20251114",181000,89700],["20251117",189000,236659],["20251118",181200,78494],["20251119",186500,146782],["20251120",191800,128353],["20251121",186100,71076],["20251124",184100,95246],["20251125",183900,55375],["20251126",186000,54405],["20251128",202000,256497],["20251201",196800,119177],["20251202",233500,760336],["20251203",222500,201906],["20251204",283000,1443665],["20251205",283500,554055],["20251208",302000,586809],["20251209",301500,321776],["20251210",294500,229149],["20251211",299000,497765],["20251212",294000,244361],["20251215",292500,201889],["20251216",282000,384512],["20251217",272500,365064],["20251218",257500,249345],["20251219",305000,1221039],["20251222",307000,667938],["20251223",294500,274214],["20251224",287500,296982],["20251226",290000,225841],["20251229",312000,578225],["20251230",332000,640032],["20260102",331500,454465],["20260105",312000,392664],["20260106",312000,1365091],["20260107",394500,2617269],["20260108",395000,587132],["20260109",471500,1496947],["20260112",460000,471774],["20260113",501000,1113037],["20260114",492500,270794],["20260115",492000,308814],["20260116",476500,350661],["20260119",488500,563006],["20260120",466500,405585],["20260121",485000,700873],["20260122",465500,501292],["20260123",447500,217148],["20260126",433500,230209],["20260127",443000,273067],["20260128",441000,161942],["20260129",484000,788207],["20260130",461500,204539],["20260202",430000,205190],["20260203",442000,167544],["20260204",447000,126878],["20260205",416000,173631],["20260206",391500,162390],["20260209",417000,157244],["20260210",431000,317109],["20260211",445500,175578],["20260212",456000,183909],["20260213",436500,123274],["20260219",438500,144639],["20260220",434000,88905],["20260223",435000,103346],["20260224",432500,75974],["20260225",495000,1270989],["20260226",505000,357644],["20260227",501000,791146],["20260303",447000,296900],["20260304",371500,265659],["20260305",402500,178893],["20260306",409000,141073],["20260309",383500,103050],["20260310",399500,87510],["20260311",414000,135021],["20260312",406500,65238],["20260313",412500,105008],["20260316",420000,84302],["20260317",422500,284029],["20260318",434000,89550],["20260319",426000,91591],["20260320",430500,61029],["20260323",395000,89074],["20260324",405500,50373],["20260325",405500,60366],["20260326",387500,60515],["20260327",394000,58858],["20260330",375500,38360],["20260331",358500,55623],["20260401",391000,61221],["20260402",379500,105751],["20260403",380500,40440],["20260406",373000,40334],["20260407",370000,34640],["20260408",415500,101352],["20260409",393500,98168],["20260410",391500,68177],["20260413",388000,68711],["20260414",401000,58985],["20260415",416000,97497],["20260416",437000,217679],["20260417",432000,59113],["20260420",423000,55256],["20260421",442500,93249],["20260422",444500,71505],["20260423",440000,166605],["20260424",429500,103989],["20260427",441000,96705],["20260428",478000,421491],["20260429",474000,111914],["20260430",450500,119826],["20260504",446000,95770],["20260506",441000,123486],["20260507",455500,193307],["20260508",592000,1144257],["20260511",635000,1242571],["20260512",615000,546681],["20260513",699000,877770],["20260514",689000,216888],["20260515",648000,340298],["20260518",596000,249416],["20260519",536000,216292],["20260520",558000,239120],["20260521",629000,305998],["20260522",631000,121469],["20260526",638000,122188],["20260527",765000,643526],["20260528",746000,379134],["20260529",931000,1007516],["20260601",938000,748576],["20260602",898000,305512],["20260604",839000,122019],["20260605",836000,280045],["20260608",752000,161327],["20260609",687000,338857],["20260610",683000,238855],["20260611",710000,181408],["20260612",684000,229646],["20260615",746000,146169],["20260616",716000,122950],["20260617",691000,64520],["20260618",668000,80547],["20260619",662000,199679],["20260622",624000,107555],["20260623",550000,162674],["20260624",544000,102107],["20260625",546000,108896],["20260626",507000,134354],["20260629",531000,97077],["20260630",530000,66920],["20260701",524000,76062],["20260702",509000,85057],["20260703",505000,103132],["20260706",494500,70396],["20260707",481500,73777],["20260708",441500,91884],["20260709",433000,110377],["20260710",452000,60516],["20260713",438000,87856],["20260714",407500,90860],["20260715",426000,64289],["20260716",393000,75118],["20260720",371500,62232],["20260721",376500,75297],["20260722",401500,173810],["20260723",430000,103607],["20260724",379000,106542],["20260727",394000,60377],["20260728",341500,75537],["20260729",338000,166927],["20260730",315500,162822]],"detail_json":"https://aikstockdata.com/data/public/s/307950.json","page_url":"https://aikstockdata.com/s/307950.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."}}