{"schema_version":"1.0","@type":"Dataset","code":"319400","name_ko":"현대무벡스","name":"현대무벡스(319400) 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",4840,598510],["20250723",4780,298856],["20250724",4700,395687],["20250725",4665,288824],["20250728",4755,513195],["20250729",4880,677726],["20250730",5110,2080763],["20250731",5180,1548680],["20250801",5010,728038],["20250804",4965,705809],["20250805",5030,501825],["20250806",5040,419677],["20250807",5100,343530],["20250808",5140,1305557],["20250811",4980,742006],["20250812",4780,1057797],["20250813",4745,377705],["20250814",4665,587864],["20250818",4585,389834],["20250819",4490,476060],["20250820",4410,450522],["20250821",4405,277584],["20250822",4500,264010],["20250825",5030,4417034],["20250826",5000,1576393],["20250828",4750,1460271],["20250829",4750,464740],["20250901",4655,458700],["20250902",6050,32433420],["20250903",6480,37285969],["20250904",6630,15173809],["20250905",7130,47052228],["20250908",7500,3412796],["20250909",7520,2483040],["20250910",8310,3909951],["20250911",8320,17119257],["20250912",9060,32046612],["20250915",9100,13821563],["20250916",9110,4410426],["20250917",9100,2764819],["20250918",9190,2092292],["20250919",9180,3072783],["20250922",9590,4733852],["20250923",9420,1945728],["20250924",9460,2114978],["20250925",8670,4580339],["20250926",8370,2143739],["20250929",9000,2021213],["20250930",9280,2981858],["20251001",8980,1946795],["20251002",8710,1888817],["20251010",9110,4396526],["20251013",8750,2914208],["20251014",10430,30391189],["20251015",12800,37373204],["20251016",11220,8544385],["20251017",10640,4474478],["20251020",11280,3514616],["20251021",10610,2379507],["20251023",10350,1342745],["20251024",10780,9594715],["20251027",10770,2437436],["20251028",10590,1776208],["20251029",10700,1904952],["20251030",10200,2848826],["20251031",10100,14644326],["20251103",10350,8836567],["20251104",10340,4968174],["20251105",9620,4221750],["20251106",9110,3295730],["20251107",9160,3603476],["20251110",9240,1769385],["20251111",9200,2425088],["20251112",9490,1986766],["20251113",9350,2058835],["20251114",8840,1983495],["20251117",8900,2156618],["20251118",8450,2893323],["20251119",8480,2767642],["20251120",8530,1492101],["20251121",8270,1384979],["20251124",8540,1734728],["20251125",8380,1422736],["20251126",8420,999960],["20251128",9410,10206860],["20251201",9660,12564093],["20251202",9960,5406347],["20251203",10430,15078860],["20251204",10250,11877335],["20251205",9910,4872060],["20251208",10940,20244588],["20251209",10620,5120476],["20251210",10610,6303051],["20251211",10280,3946376],["20251212",11290,21562881],["20251215",11650,16052130],["20251216",11900,62043368],["20251217",12380,29786496],["20251218",13600,46539592],["20251219",13600,24776397],["20251222",16130,62782957],["20251223",16900,30076749],["20251224",18580,46025208],["20251226",19260,25942065],["20251229",20350,16999737],["20251230",18790,10263090],["20260102",23700,18018899],["20260105",24000,15967096],["20260106",24200,5983144],["20260107",24100,5053451],["20260108",22450,4482571],["20260109",23500,6816167],["20260112",22900,3356845],["20260113",24300,5710750],["20260114",24550,3107266],["20260115",27950,10909690],["20260116",29000,6234544],["20260119",34950,10076505],["20260120",38950,11354864],["20260121",46350,13872458],["20260122",46350,0],["20260123",33550,19615500],["20260126",31550,18409924],["20260127",31500,6891711],["20260128",31850,5810477],["20260129",32800,5927787],["20260130",31600,3754204],["20260202",33400,9405403],["20260203",34500,3573500],["20260204",34700,2282483],["20260205",33250,1871202],["20260206",31050,3026755],["20260209",30200,2843322],["20260210",30400,2516152],["20260211",29950,1539947],["20260212",29300,1983163],["20260213",27450,3279148],["20260219",27950,2944847],["20260220",27450,1923405],["20260223",26900,1910467],["20260224",33450,13380406],["20260225",35550,4298952],["20260226",34100,3235041],["20260227",34600,2617283],["20260303",32400,3034429],["20260304",25500,2724197],["20260305",30950,1804899],["20260306",31800,1763928],["20260309",29600,962852],["20260310",30300,1205026],["20260311",32550,2661179],["20260312",32200,951399],["20260313",31000,762893],["20260316",29800,890786],["20260317",30450,2018736],["20260318",30900,943544],["20260319",29900,639122],["20260320",29650,720010],["20260323",27950,677370],["20260324",28000,558368],["20260325",28000,573419],["20260326",27000,453308],["20260327",25800,1283566],["20260330",24850,658980],["20260331",23850,726099],["20260401",25750,825374],["20260402",26650,4278250],["20260403",27300,1245846],["20260406",26000,769942],["20260407",25250,748750],["20260408",29200,2654515],["20260409",30100,2375362],["20260410",30250,1357535],["20260413",30450,1435663],["20260414",30450,1398663],["20260415",30650,1252293],["20260416",30950,1851500],["20260417",32400,6051913],["20260420",30950,2433701],["20260421",30100,2197558],["20260422",30200,1400504],["20260423",29700,1343068],["20260424",30500,2576871],["20260427",31400,2693014],["20260428",31350,2456399],["20260429",31800,1459913],["20260430",31350,2006101],["20260504",32450,2210275],["20260506",32150,1958292],["20260507",31000,885173],["20260508",37950,18978003],["20260511",38700,7688740],["20260512",42500,17251823],["20260513",43650,7387111],["20260514",43850,3482230],["20260515",41100,6795201],["20260518",37550,2608740],["20260519",32950,2368591],["20260520",32350,1811645],["20260521",38500,4112472],["20260522",37400,1215969],["20260526",37850,1272804],["20260527",36900,1770478],["20260528",37450,4217542],["20260529",39750,4076150],["20260601",40000,4804733],["20260602",37050,2180166],["20260604",35000,792790],["20260605",33100,1342286],["20260608",33050,1577717],["20260609",34800,1353633],["20260610",35400,2183726],["20260611",40800,7620238],["20260612",39150,4125763],["20260615",37950,1270130],["20260616",36050,1215162],["20260617",36150,621725],["20260618",33700,814493],["20260619",32150,907093],["20260622",30800,684387],["20260623",26850,1174599],["20260624",27400,762689],["20260625",25350,791387],["20260626",22900,998497],["20260629",25150,801572],["20260630",26500,1099234],["20260701",25450,1282098],["20260702",23600,948836],["20260703",23250,1062152],["20260706",22800,857479],["20260707",22700,1117915],["20260708",21700,926698],["20260709",22750,1432606],["20260710",23250,963790],["20260713",21350,923909],["20260714",20600,1000129],["20260715",21450,636176],["20260716",19220,880353],["20260720",18550,685402],["20260721",18900,1421993],["20260722",19730,2966716],["20260723",21550,1561994],["20260724",19220,987476],["20260727",21850,6549867],["20260728",20850,1909331],["20260729",23450,7577519],["20260730",19350,3040453]],"detail_json":"https://aikstockdata.com/data/public/s/319400.json","page_url":"https://aikstockdata.com/s/319400.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."}}