{"schema_version":"1.0","@type":"Dataset","code":"007340","name_ko":"DN오토모티브","name":"DN오토모티브(007340) 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",27200,70066],["20250723",29000,197752],["20250724",29600,163999],["20250725",31100,225909],["20250728",30550,134394],["20250729",30900,108195],["20250730",29300,209583],["20250731",29000,131193],["20250801",28100,190449],["20250804",28200,112789],["20250805",26400,377903],["20250806",25800,141324],["20250807",25900,121707],["20250808",25650,74585],["20250811",25450,73558],["20250812",25550,57792],["20250813",25550,83381],["20250814",24850,103429],["20250818",24150,171586],["20250819",23600,78935],["20250820",23750,80305],["20250821",24850,131552],["20250822",25000,59153],["20250825",25300,101848],["20250826",26200,73690],["20250827",26500,77027],["20250828",26700,76788],["20250829",26600,53814],["20250901",26100,44291],["20250902",25700,96072],["20250903",26100,97015],["20250904",25600,45969],["20250905",25200,106844],["20250908",25000,37361],["20250909",25050,44884],["20250910",25900,77582],["20250911",26600,110704],["20250912",26050,65634],["20250915",26000,50078],["20250916",24850,95815],["20250917",24750,49104],["20250918",24450,84444],["20250919",23750,117370],["20250922",23350,93429],["20250923",23050,109568],["20250924",22900,80357],["20250925",22550,93191],["20250926",22100,82374],["20250929",22700,83514],["20250930",22850,48433],["20251001",22750,53042],["20251002",22550,135405],["20251010",23900,134075],["20251013",23750,120561],["20251014",23400,100185],["20251015",23550,342574],["20251016",23400,113613],["20251017",23650,63611],["20251020",24150,63748],["20251021",23750,115444],["20251022",24200,84415],["20251023",23150,106600],["20251024",23400,57330],["20251027",23650,102930],["20251028",23300,50360],["20251029",23500,76465],["20251030",24200,136840],["20251031",23300,118838],["20251103",22850,90940],["20251104",22400,113125],["20251105",23300,169560],["20251106",24000,122059],["20251107",23300,98793],["20251110",24000,100254],["20251111",23950,93579],["20251112",24300,141325],["20251113",23550,148358],["20251114",23600,141794],["20251117",23450,90278],["20251118",22600,82973],["20251119",23050,71759],["20251120",23050,75958],["20251121",23150,81307],["20251124",23850,125817],["20251125",23450,62012],["20251126",23950,98394],["20251127",24150,81668],["20251128",24100,133202],["20251201",24200,85034],["20251202",25000,184692],["20251203",24850,90901],["20251204",24950,119429],["20251205",27900,586733],["20251208",28000,208415],["20251209",28250,151086],["20251210",27600,117398],["20251211",27550,243861],["20251212",27750,129954],["20251215",28050,120501],["20251216",27750,118157],["20251217",28000,136403],["20251218",26300,203218],["20251219",26250,110238],["20251222",25850,87659],["20251223",25550,105864],["20251224",25150,107304],["20251226",24500,79471],["20251229",24150,85473],["20251230",24400,102276],["20260102",23600,86388],["20260105",23750,96133],["20260106",24000,145459],["20260107",23650,119755],["20260108",23550,86887],["20260109",25000,177652],["20260112",24150,309901],["20260113",24000,174874],["20260114",23800,117810],["20260115",23700,102978],["20260116",23600,152821],["20260119",24100,116585],["20260120",25000,157334],["20260121",25100,137826],["20260122",25450,184001],["20260123",25600,172068],["20260126",24550,155775],["20260127",25500,229549],["20260128",25500,148713],["20260129",25650,196734],["20260130",25150,245001],["20260202",24200,147386],["20260203",25450,153728],["20260204",26150,178911],["20260205",26800,184581],["20260206",26350,127625],["20260209",28000,194453],["20260210",29250,199327],["20260211",28650,244254],["20260212",32000,735934],["20260213",32800,424496],["20260219",31200,403266],["20260220",31400,175905],["20260223",31400,234441],["20260224",30500,175838],["20260225",29800,178655],["20260226",28150,259313],["20260227",27200,184663],["20260303",26500,184063],["20260304",23350,456526],["20260305",24500,288068],["20260306",25100,191256],["20260309",26300,356087],["20260310",27750,237877],["20260311",28000,265921],["20260312",27650,147478],["20260313",27600,101237],["20260316",35850,1478038],["20260317",35800,914020],["20260318",37950,746306],["20260319",39600,575195],["20260320",39750,363359],["20260323",37750,256150],["20260324",39250,442522],["20260325",39200,282829],["20260326",41250,413881],["20260327",40750,283175],["20260330",37950,382777],["20260331",38150,363485],["20260401",40700,433807],["20260402",37300,431206],["20260403",37200,335513],["20260406",36500,165974],["20260407",34450,266963],["20260408",36350,185016],["20260409",35750,108763],["20260410",35350,372391],["20260413",35350,305757],["20260414",36200,206746],["20260415",35750,178865],["20260416",37350,300713],["20260417",39400,336727],["20260420",41600,434336],["20260421",39150,622511],["20260422",40950,317030],["20260423",39700,167816],["20260424",42950,288602],["20260427",41300,307772],["20260428",41000,239333],["20260429",42800,219984],["20260430",48050,606704],["20260504",51100,553340],["20260506",49500,226976],["20260507",51200,224254],["20260508",51100,299109],["20260511",48750,273470],["20260512",46650,313940],["20260513",47000,173683],["20260514",48300,239058],["20260515",50900,903326],["20260518",48700,456954],["20260519",46050,383764],["20260520",44550,146817],["20260521",44300,237762],["20260522",46100,160802],["20260526",46800,155706],["20260527",45450,221429],["20260528",44000,202686],["20260529",44650,265062],["20260601",42100,225640],["20260602",41300,289052],["20260604",41700,169212],["20260605",41250,172858],["20260608",38000,164572],["20260609",39800,110403],["20260610",39650,204344],["20260611",39950,222231],["20260612",40300,130304],["20260615",43850,158223],["20260616",44650,166071],["20260617",45100,164299],["20260618",42700,252421],["20260619",42050,198851],["20260622",39900,170285],["20260623",38250,174990],["20260624",38050,220043],["20260625",36700,197954],["20260626",36750,262057],["20260629",37500,180111],["20260630",38200,134613],["20260701",38100,140469],["20260702",37850,166361],["20260703",38450,158740],["20260706",37500,118976],["20260707",36600,170195],["20260708",35400,158555],["20260709",34100,295658],["20260710",35850,127891],["20260713",37900,249662],["20260714",36700,204796],["20260715",41650,479279],["20260716",40800,146554],["20260720",38650,133519],["20260721",36500,199303],["20260722",38250,236366],["20260723",40600,184009],["20260724",38900,121644],["20260727",38350,109044],["20260728",36650,126906],["20260729",35250,199856],["20260730",38700,296159]],"detail_json":"https://aikstockdata.com/data/public/s/007340.json","page_url":"https://aikstockdata.com/s/007340.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."}}