{"schema_version":"1.0","@type":"Dataset","code":"012030","name_ko":"DB","name":"DB(012030) 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",1396,384319],["20250723",1400,281800],["20250724",1371,348403],["20250725",1370,166083],["20250728",1335,326575],["20250729",1337,164259],["20250730",1358,219383],["20250731",1352,137530],["20250801",1293,535212],["20250804",1299,199545],["20250805",1300,216716],["20250806",1327,157426],["20250807",1330,115283],["20250808",1325,115030],["20250811",1326,169837],["20250812",1365,484372],["20250813",1349,555300],["20250814",1337,189607],["20250818",1338,143944],["20250819",1341,170458],["20250820",1335,675468],["20250821",1348,366880],["20250822",1348,71142],["20250825",1361,306374],["20250826",1370,190498],["20250827",1365,1072303],["20250828",1375,225701],["20250829",1376,380754],["20250901",1555,34240012],["20250902",1489,8381646],["20250903",1537,16246661],["20250904",1580,5664272],["20250905",1635,27309394],["20250908",1620,3513553],["20250909",1605,2448131],["20250910",1680,3932009],["20250911",1640,2155321],["20250912",1636,1229765],["20250915",1637,1877688],["20250916",1694,4533906],["20250917",1605,2278391],["20250918",1623,1263699],["20250919",1608,996990],["20250922",1612,653070],["20250923",1586,787026],["20250924",1572,965011],["20250925",1560,328127],["20250926",1526,834673],["20250929",1537,397775],["20250930",1546,680500],["20251001",1561,523651],["20251002",1551,543473],["20251010",1590,1375348],["20251013",1553,440724],["20251014",1508,1019414],["20251015",1520,415388],["20251016",1504,715569],["20251017",1461,643638],["20251020",1480,260442],["20251021",1472,555880],["20251022",1480,521164],["20251023",1489,365801],["20251024",1489,602935],["20251027",1490,693818],["20251028",1490,217976],["20251029",1460,480368],["20251030",1449,428804],["20251031",1455,253140],["20251103",1415,654709],["20251104",1408,362109],["20251105",1385,678952],["20251106",1386,287903],["20251107",1354,647823],["20251110",1450,1229181],["20251111",1485,945208],["20251112",1495,485331],["20251113",1479,465249],["20251114",1424,458422],["20251117",1437,334887],["20251118",1393,484229],["20251119",1393,243908],["20251120",1403,163471],["20251121",1376,239580],["20251124",1361,340665],["20251125",1374,255217],["20251126",1430,281447],["20251127",1426,156376],["20251128",1454,423537],["20251201",1449,398671],["20251202",1472,356399],["20251203",1515,979363],["20251204",1560,1050658],["20251205",1562,786809],["20251208",1555,938926],["20251209",1523,387625],["20251210",1524,316568],["20251211",1534,434466],["20251212",1550,297064],["20251215",1511,306201],["20251216",1491,583168],["20251217",1497,634183],["20251218",1489,337085],["20251219",1502,192051],["20251222",1520,453179],["20251223",1497,302624],["20251224",1480,327092],["20251226",1478,247755],["20251229",1475,371371],["20251230",1474,236591],["20260102",1513,449615],["20260105",1548,736203],["20260106",1581,789221],["20260107",1521,765665],["20260108",1454,753395],["20260109",1449,260743],["20260112",1436,375811],["20260113",1432,306199],["20260114",1509,773385],["20260115",1498,350338],["20260116",1536,577089],["20260119",1527,814219],["20260120",1556,576590],["20260121",1562,510648],["20260122",1585,1860358],["20260123",1609,644283],["20260126",1556,760164],["20260127",1600,462177],["20260128",1624,1269204],["20260129",1653,1079637],["20260130",1832,9591115],["20260202",1739,2612158],["20260203",1743,1626319],["20260204",1825,6699194],["20260205",1774,1443497],["20260206",1680,910899],["20260209",1680,1623594],["20260210",1677,606899],["20260211",1674,676972],["20260212",1719,776895],["20260213",1715,978191],["20260219",1823,2174097],["20260220",1940,26941239],["20260223",2200,25993807],["20260224",2100,5397568],["20260225",2130,5621856],["20260226",2135,4604456],["20260227",2025,2633953],["20260303",1880,2987163],["20260304",1699,3492140],["20260305",1910,2920293],["20260306",1883,1414010],["20260309",1746,1702682],["20260310",1806,805542],["20260311",1795,1435900],["20260312",1824,703511],["20260313",1832,1603032],["20260316",1775,1054862],["20260317",1741,921960],["20260318",1791,1082779],["20260319",1739,833372],["20260320",1835,1366304],["20260323",1733,881951],["20260324",1723,767776],["20260325",1729,557678],["20260326",1694,584905],["20260327",1707,585752],["20260330",1645,457900],["20260331",1596,683238],["20260401",1697,659831],["20260402",1599,848739],["20260403",1650,467714],["20260406",1644,285798],["20260407",1620,499369],["20260408",1690,495988],["20260409",1662,277844],["20260410",1671,458851],["20260413",1670,454627],["20260414",1714,506908],["20260415",1710,442187],["20260416",1768,699160],["20260417",1754,491552],["20260420",2025,14002770],["20260421",2010,3494061],["20260422",1909,2424176],["20260423",1985,2875837],["20260424",2110,5044933],["20260427",2110,2937332],["20260428",2085,1289390],["20260429",2050,4521676],["20260430",2010,1679466],["20260504",1970,1788409],["20260506",1957,1249847],["20260507",1969,1082065],["20260508",2040,1792453],["20260511",2175,6603385],["20260512",2255,14738892],["20260513",2300,3482336],["20260514",2265,2438666],["20260515",2125,2536267],["20260518",2000,2132699],["20260519",1987,1285682],["20260520",1886,1304961],["20260521",2010,1038712],["20260522",2090,1356236],["20260526",2400,8530125],["20260527",2350,4197592],["20260528",2220,2794750],["20260529",2085,1939792],["20260601",2025,1705548],["20260602",1958,1378828],["20260604",1993,1040286],["20260605",1886,1193605],["20260608",1724,944683],["20260609",1858,919569],["20260610",1856,703517],["20260611",1910,871515],["20260612",1969,1203239],["20260615",1961,517940],["20260616",2005,691116],["20260617",1906,1102475],["20260618",1885,530549],["20260619",1840,985839],["20260622",1886,815738],["20260623",1798,621595],["20260624",1750,715303],["20260625",1862,916436],["20260626",1838,858533],["20260629",1800,494618],["20260630",1818,311161],["20260701",1796,458004],["20260702",1651,746933],["20260703",1581,1065943],["20260706",1553,1061695],["20260707",1534,746924],["20260708",1486,667419],["20260709",1471,850960],["20260710",1605,1038013],["20260713",1551,760799],["20260714",1485,812881],["20260715",1566,458752],["20260716",1535,596591],["20260720",1441,650154],["20260721",1454,515390],["20260722",1481,424413],["20260723",1540,418722],["20260724",1544,773089],["20260727",1550,348585],["20260728",1436,626871],["20260729",1311,1028177],["20260730",1342,859509]],"detail_json":"https://aikstockdata.com/data/public/s/012030.json","page_url":"https://aikstockdata.com/s/012030.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."}}