{"schema_version":"1.0","@type":"Dataset","code":"002150","name_ko":"도화엔지니어링","name":"도화엔지니어링(002150) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6770,27552],["20250723",6730,18308],["20250724",6710,38868],["20250725",6680,26950],["20250728",6590,57829],["20250729",6620,36769],["20250730",6630,22694],["20250731",6680,26017],["20250801",6570,52650],["20250804",6580,16010],["20250805",6580,17716],["20250806",6610,20229],["20250807",6610,21931],["20250808",6760,53171],["20250811",6840,85422],["20250812",6820,38261],["20250813",6820,29494],["20250814",6950,164961],["20250818",6870,81725],["20250819",6860,71416],["20250820",6740,76136],["20250821",6730,23779],["20250822",6720,18134],["20250825",6680,34492],["20250826",6640,65988],["20250827",6630,11649],["20250828",6620,21218],["20250829",6600,25780],["20250901",6430,56074],["20250902",6490,26425],["20250903",6480,13194],["20250904",6500,9579],["20250905",6500,14323],["20250908",6570,10963],["20250909",6580,14042],["20250910",6580,28241],["20250911",6580,19954],["20250912",6580,76655],["20250915",6500,29194],["20250916",6420,95532],["20250917",6350,58978],["20250918",6280,79723],["20250919",6280,31789],["20250922",6270,35043],["20250923",6290,49387],["20250924",6250,27672],["20250925",6270,38192],["20250926",6170,37642],["20250929",6170,32009],["20250930",6210,39949],["20251001",6300,32473],["20251002",6300,68371],["20251010",6280,30367],["20251013",6240,23747],["20251014",6130,40148],["20251015",6200,23652],["20251016",6200,16061],["20251017",6270,36810],["20251020",6250,20801],["20251021",6260,36510],["20251022",6270,14414],["20251023",6330,41323],["20251024",6330,39737],["20251027",6290,44944],["20251028",6220,40892],["20251029",6220,34725],["20251030",6120,48809],["20251031",6100,34185],["20251103",6000,80917],["20251104",5970,45692],["20251105",5960,48746],["20251106",6000,14160],["20251107",5980,19863],["20251110",6020,29232],["20251111",6000,30210],["20251112",6010,30807],["20251113",6020,10890],["20251114",6040,38055],["20251117",6050,17756],["20251118",5940,32280],["20251119",5970,20002],["20251120",6030,14312],["20251121",6080,25515],["20251124",6330,126296],["20251125",6210,39056],["20251126",6310,55197],["20251127",6300,19607],["20251128",6320,19162],["20251201",6280,22272],["20251202",6300,13643],["20251203",6350,23487],["20251204",6330,12225],["20251205",6360,23959],["20251208",6480,66359],["20251209",6380,26814],["20251210",6320,19874],["20251211",6410,24803],["20251212",6460,29050],["20251215",6420,22357],["20251216",6400,17799],["20251217",6400,14735],["20251218",6420,13659],["20251219",6430,9964],["20251222",6460,26932],["20251223",6430,20914],["20251224",6450,18427],["20251226",6490,46767],["20251229",6450,52905],["20251230",6380,23061],["20260102",6220,83712],["20260105",6140,58195],["20260106",6160,46301],["20260107",6120,38770],["20260108",6080,39123],["20260109",6070,19313],["20260112",6120,32312],["20260113",6130,50255],["20260114",6130,31341],["20260115",6120,24589],["20260116",6070,37259],["20260119",6100,31246],["20260120",6170,68592],["20260121",6070,51621],["20260122",6090,35668],["20260123",6120,61595],["20260126",6190,44888],["20260127",6160,41459],["20260128",6160,28224],["20260129",6200,53123],["20260130",6110,92854],["20260202",6060,62909],["20260203",6330,177665],["20260204",6400,112385],["20260205",6670,565572],["20260206",6530,167570],["20260209",6520,144236],["20260210",6560,183660],["20260211",6630,142449],["20260212",6690,188340],["20260213",6680,59204],["20260219",6710,108438],["20260220",6710,104825],["20260223",6820,208542],["20260224",6810,122102],["20260225",6770,112058],["20260226",6670,144244],["20260227",6640,80442],["20260303",6440,149175],["20260304",5930,251877],["20260305",6190,108711],["20260306",6220,61578],["20260309",6010,84596],["20260310",6150,46376],["20260311",6180,62067],["20260312",6230,28139],["20260313",6380,104154],["20260316",6350,41304],["20260317",6340,34928],["20260318",6360,53606],["20260319",6360,69643],["20260320",6670,215214],["20260323",6410,117154],["20260324",6460,89629],["20260325",6550,62818],["20260326",6350,58993],["20260327",6360,87714],["20260330",6300,59675],["20260331",6200,57869],["20260401",6540,78393],["20260402",6350,85281],["20260403",6490,61775],["20260406",6530,65822],["20260407",6490,100437],["20260408",7220,1323245],["20260409",7010,466269],["20260410",7090,253728],["20260413",7140,287349],["20260414",7260,285644],["20260415",7380,459097],["20260416",7230,221573],["20260417",7240,150872],["20260420",7130,120299],["20260421",7160,201109],["20260422",7060,120879],["20260423",6960,122677],["20260424",7060,100414],["20260427",7100,126473],["20260428",7100,129754],["20260429",7100,70260],["20260430",7120,157437],["20260504",6940,191771],["20260506",6760,199246],["20260507",7180,585627],["20260508",7010,192470],["20260511",6690,153323],["20260512",6410,179931],["20260513",6310,96262],["20260514",6300,88935],["20260515",6200,129512],["20260518",6090,90663],["20260519",6030,65901],["20260520",5820,121515],["20260521",5900,59481],["20260522",6040,59250],["20260526",5980,67842],["20260527",5810,88884],["20260528",5730,80475],["20260529",5660,78910],["20260601",5450,131781],["20260602",5290,76907],["20260604",5310,46452],["20260605",5220,56391],["20260608",5040,65752],["20260609",5150,38933],["20260610",5070,42425],["20260611",5000,48625],["20260612",5300,93751],["20260615",5350,113660],["20260616",5680,216905],["20260617",5500,82722],["20260618",5300,63953],["20260619",5180,56809],["20260622",5090,32178],["20260623",4855,106508],["20260624",4820,82810],["20260625",4840,56999],["20260626",4685,118940],["20260629",5150,120444],["20260630",4960,71100],["20260701",5200,90814],["20260702",5130,72427],["20260703",5170,56346],["20260706",5250,51412],["20260707",5170,75407],["20260708",5090,75031],["20260709",4955,47968],["20260710",5090,57511],["20260713",4945,59304],["20260714",4870,53910],["20260715",4950,36834],["20260716",4990,55095],["20260720",4940,66688],["20260721",4850,68161],["20260722",4895,34108],["20260723",5010,45951],["20260724",4985,24357],["20260727",4990,40593],["20260728",4860,84723],["20260729",4600,172372],["20260730",4745,82072]],"detail_json":"https://aikstockdata.com/data/public/s/002150.json","page_url":"https://aikstockdata.com/s/002150.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."}}