{"schema_version":"1.0","@type":"Dataset","code":"454910","name_ko":"두산로보틱스","name":"두산로보틱스(454910) 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",61300,134256],["20250723",61100,107030],["20250724",61200,135500],["20250725",61300,87542],["20250728",60300,218297],["20250729",60600,152413],["20250730",61200,171466],["20250731",60400,150704],["20250801",58500,184262],["20250804",59900,110332],["20250805",61200,147778],["20250806",61400,112074],["20250807",61900,193352],["20250808",61200,137333],["20250811",61500,102446],["20250812",61500,400252],["20250813",62400,120694],["20250814",63400,208610],["20250818",61800,111015],["20250819",60300,119246],["20250820",59000,120769],["20250821",59000,83511],["20250822",60500,116249],["20250825",63400,805920],["20250826",64600,939773],["20250828",63700,293733],["20250829",62500,112533],["20250901",61400,136352],["20250902",62000,263931],["20250903",61100,124209],["20250904",61500,279607],["20250905",61500,108878],["20250908",61700,111473],["20250909",61400,124237],["20250910",62400,331405],["20250911",62800,217664],["20250912",63300,329830],["20250915",64600,525549],["20250916",64700,285495],["20250917",62900,194273],["20250918",65000,506972],["20250919",66400,790546],["20250922",71200,2704662],["20250923",69900,610774],["20250924",67400,421212],["20250925",68900,658753],["20250926",66600,422461],["20250929",66700,168188],["20250930",65900,179914],["20251001",64900,267940],["20251002",68000,263156],["20251010",70300,694462],["20251013",69700,466312],["20251014",68400,953331],["20251015",71900,658518],["20251016",73100,1012096],["20251017",71800,424327],["20251020",73700,641050],["20251021",72400,507723],["20251023",70600,221326],["20251024",73100,480674],["20251027",72500,262224],["20251028",72200,241046],["20251029",72900,274817],["20251030",71100,291722],["20251031",78000,2627958],["20251103",92100,5024284],["20251104",88600,1080255],["20251105",81400,1137406],["20251106",79200,570330],["20251107",77100,427488],["20251110",79200,280218],["20251111",78500,371625],["20251112",79000,178637],["20251113",81100,294288],["20251114",77700,196892],["20251117",75700,237478],["20251118",72000,261820],["20251119",73500,338197],["20251120",73600,175087],["20251121",71000,147992],["20251124",70400,177313],["20251125",69300,145241],["20251126",72000,136537],["20251128",77500,618609],["20251201",74500,405805],["20251202",75800,161798],["20251203",76700,187336],["20251204",82700,2246989],["20251205",80800,1191637],["20251208",81400,408207],["20251209",81900,398284],["20251210",83600,406223],["20251211",83500,499731],["20251212",84000,370750],["20251215",84600,622236],["20251216",81100,388064],["20251217",79600,222407],["20251218",77700,222513],["20251219",79400,247265],["20251222",82300,441589],["20251223",82800,723276],["20251224",78700,775341],["20251226",77300,272517],["20251229",78900,273758],["20251230",78000,196771],["20260102",80300,385819],["20260105",83100,481885],["20260106",81200,425286],["20260107",86800,2174307],["20260108",83100,609699],["20260109",83600,365848],["20260112",82900,439340],["20260113",85800,586370],["20260114",87900,720975],["20260115",91300,2183283],["20260116",90400,1627051],["20260119",107700,5667656],["20260120",118100,4559960],["20260121",120800,3573994],["20260122",115400,1388241],["20260123",114100,1028365],["20260126",119900,3193336],["20260127",118600,593474],["20260128",120400,882417],["20260129",119800,735018],["20260130",114100,807229],["20260202",107200,752005],["20260203",111000,410172],["20260204",113600,325661],["20260205",107800,348276],["20260206",101700,414856],["20260209",103800,235266],["20260210",104100,323260],["20260211",103300,253968],["20260212",102500,399650],["20260213",100100,267118],["20260219",101900,286525],["20260220",100500,201408],["20260223",102400,347818],["20260224",105700,302029],["20260225",107300,12043958],["20260226",110400,545800],["20260227",106500,411497],["20260303",98300,507189],["20260304",80600,740726],["20260305",90600,491497],["20260306",91100,369010],["20260309",85500,335021],["20260310",90000,291880],["20260311",90700,292299],["20260312",94300,219243],["20260313",89500,626968],["20260316",88000,204615],["20260317",89200,139373],["20260318",90400,168439],["20260319",89200,179378],["20260320",89300,134637],["20260323",83200,242380],["20260324",86000,143728],["20260325",88800,174311],["20260326",85400,128743],["20260327",84900,166771],["20260330",80700,184216],["20260331",79500,211405],["20260401",84600,172535],["20260402",82600,273693],["20260403",82500,103586],["20260406",81500,115940],["20260407",81400,124567],["20260408",88700,262786],["20260409",91500,514234],["20260410",89500,338127],["20260413",88100,93157],["20260414",90600,192585],["20260415",93300,286231],["20260416",94100,245014],["20260417",93500,143707],["20260420",93300,150218],["20260421",92600,121487],["20260422",92900,112039],["20260423",92100,203613],["20260424",94100,258405],["20260427",101300,664732],["20260428",100100,324623],["20260429",102200,656366],["20260430",110200,1839947],["20260504",107800,644925],["20260506",104700,607040],["20260507",99100,5661910],["20260508",101000,1622176],["20260511",104400,1118658],["20260512",101200,2759492],["20260513",102600,665101],["20260514",106800,1143447],["20260515",127400,8437915],["20260518",117900,3025824],["20260519",100100,7609259],["20260520",95500,1559219],["20260521",107600,2057605],["20260522",106600,936437],["20260526",106900,888691],["20260527",103000,855856],["20260528",100400,1278622],["20260529",106500,1294831],["20260601",138400,3538477],["20260602",166700,9339442],["20260604",157900,4040585],["20260605",140300,6183662],["20260608",127200,3883639],["20260609",116600,2198078],["20260610",106600,1428826],["20260611",109300,1576492],["20260612",110400,1712187],["20260615",111400,746344],["20260616",109000,585096],["20260617",106200,483479],["20260618",102700,544190],["20260619",101800,1103887],["20260622",100400,416677],["20260623",88800,812751],["20260624",95000,1100505],["20260625",92300,401282],["20260626",85000,557438],["20260629",91600,480456],["20260630",90300,368555],["20260701",89300,548127],["20260702",83300,682348],["20260703",84600,524579],["20260706",82500,425788],["20260707",78800,601941],["20260708",72500,672929],["20260709",70400,762031],["20260710",74500,378204],["20260713",70100,532908],["20260714",66700,631667],["20260715",70600,500155],["20260716",67000,367701],["20260720",61800,468154],["20260721",63900,593620],["20260722",67600,1897538],["20260723",69800,749246],["20260724",64700,537394],["20260727",66200,410991],["20260728",60400,478600],["20260729",57500,924075],["20260730",55400,560653]],"detail_json":"https://aikstockdata.com/data/public/s/454910.json","page_url":"https://aikstockdata.com/s/454910.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."}}