{"schema_version":"1.0","@type":"Dataset","code":"012510","name_ko":"더존비즈온","name":"더존비즈온(012510) 일별 종가·거래량 239일","as_of":"20260714","period":{"from":"20250722","to":"20260714"},"count":239,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",78000,202208],["20250723",79000,203341],["20250724",76900,248488],["20250725",77600,114031],["20250728",75600,235016],["20250729",75500,107853],["20250730",72500,227204],["20250731",71500,203223],["20250801",69000,239648],["20250804",69200,112636],["20250805",69600,411490],["20250806",68200,199654],["20250807",68300,222385],["20250808",67100,171610],["20250811",66600,120408],["20250812",66800,137076],["20250813",68300,187455],["20250814",68300,115548],["20250818",67800,160547],["20250819",66500,81111],["20250820",64200,199342],["20250821",64300,115899],["20250822",66700,117857],["20250825",67600,96160],["20250826",73600,478198],["20250827",77200,481669],["20250828",78800,345072],["20250829",79600,293919],["20250901",78200,153801],["20250902",77100,238510],["20250903",80000,284190],["20250904",83500,328217],["20250905",84100,252872],["20250908",85100,248797],["20250909",82100,384701],["20250910",80600,368578],["20250911",80700,234611],["20250912",81300,262069],["20250915",80400,178505],["20250916",87700,437589],["20250917",86000,173438],["20250918",86400,242075],["20250919",90000,967730],["20250922",88500,641479],["20250923",91100,332563],["20250924",92000,270998],["20250925",90600,330791],["20250926",90500,251822],["20250929",89900,836285],["20250930",88900,339101],["20251001",89400,262945],["20251002",93300,591265],["20251010",94400,345994],["20251013",93800,185732],["20251014",89000,342547],["20251015",90900,110270],["20251016",89300,171409],["20251017",90000,149658],["20251020",89400,157515],["20251021",91800,233963],["20251022",89500,164401],["20251023",87700,326081],["20251024",91400,332367],["20251027",93900,351348],["20251028",92300,328385],["20251029",91800,169666],["20251030",89100,325190],["20251031",89100,126743],["20251103",88600,239531],["20251104",91700,243978],["20251105",94200,451189],["20251106",93400,211075],["20251107",82800,1587404],["20251110",85000,512393],["20251111",85100,290687],["20251112",93100,618776],["20251113",92800,200422],["20251114",91600,212431],["20251117",94600,224876],["20251118",92500,132949],["20251119",93300,178491],["20251120",94700,177471],["20251121",93800,131857],["20251124",92000,138589],["20251125",92200,118294],["20251126",93300,113286],["20251127",93800,120098],["20251128",93200,111276],["20251201",92300,125392],["20251202",94500,215902],["20251203",94000,123052],["20251204",96300,214903],["20251205",95000,200293],["20251208",92000,206332],["20251209",93400,117082],["20251210",92300,81159],["20251211",90000,190083],["20251212",88400,226707],["20251215",86500,138004],["20251216",85000,149858],["20251217",83900,92074],["20251218",86200,313213],["20251219",83900,150458],["20251222",83900,123728],["20251223",84400,77960],["20251224",83100,60389],["20251226",83900,122984],["20251229",84800,137719],["20251230",85600,103295],["20260102",90000,203237],["20260105",94200,184313],["20260106",93600,98876],["20260107",92000,121606],["20260108",93100,88900],["20260109",91700,137694],["20260112",91000,93611],["20260113",91000,72027],["20260114",94600,253146],["20260115",92600,105899],["20260116",91900,100409],["20260119",95700,241036],["20260120",97800,179737],["20260121",97000,145746],["20260122",97200,127037],["20260123",98000,205877],["20260126",93800,307199],["20260127",90600,267946],["20260128",90000,261140],["20260129",90200,310206],["20260130",97400,568471],["20260202",91500,257471],["20260203",94500,153770],["20260204",90200,674917],["20260205",86800,394976],["20260206",83600,453726],["20260209",84900,267328],["20260210",84300,185628],["20260211",86700,182765],["20260212",86500,90435],["20260213",88700,281760],["20260219",91100,301022],["20260220",96000,473539],["20260223",118600,2630888],["20260224",118800,824572],["20260225",119100,333249],["20260226",118500,688343],["20260227",118400,376863],["20260303",118400,404516],["20260304",118400,522717],["20260305",118500,247017],["20260306",118700,250808],["20260309",118900,304121],["20260310",119000,231954],["20260311",119000,195292],["20260312",119300,122172],["20260313",119000,491740],["20260316",119200,91878],["20260317",119100,239990],["20260318",119100,310914],["20260319",119100,224966],["20260320",119300,338606],["20260323",118600,52021],["20260324",118600,93314],["20260325",118600,15811],["20260326",118700,13158],["20260327",119300,22469],["20260330",119100,37595],["20260331",119100,872007],["20260401",119400,72613],["20260402",119400,53666],["20260403",119200,58139],["20260406",119300,12912],["20260407",119300,10856],["20260408",119200,36423],["20260409",119500,22308],["20260410",119300,21866],["20260413",119400,27209],["20260414",119300,30976],["20260415",119300,21215],["20260416",119300,24754],["20260417",119400,27863],["20260420",119400,18171],["20260421",119000,8081],["20260422",118800,11227],["20260423",119300,3065],["20260424",119000,3405],["20260427",118700,16567],["20260428",120000,93291],["20260429",120000,353015],["20260430",120000,44459],["20260504",120000,32365],["20260506",120000,17586],["20260507",120300,39878],["20260508",120000,7768],["20260511",120000,11145],["20260512",120000,8788],["20260513",119100,81610],["20260514",120000,278473],["20260515",120000,7561],["20260518",120000,4299],["20260519",120200,5489],["20260520",120000,10733],["20260521",120000,10094],["20260522",120000,5712],["20260526",120000,34933],["20260527",120000,6454],["20260528",120000,6750],["20260529",120000,30683],["20260601",120100,37986],["20260602",120000,82863],["20260604",120000,8913],["20260605",120000,6229],["20260608",120100,22434],["20260609",120000,5370],["20260610",120000,3078],["20260611",120000,175446],["20260612",120000,34791],["20260615",119600,37518],["20260616",120000,73355],["20260617",120000,3143],["20260618",120000,9679],["20260619",120000,3945],["20260622",119500,23719],["20260623",120000,12113],["20260624",120000,1771],["20260625",120000,50926],["20260626",120000,0],["20260629",120000,0],["20260630",120000,0],["20260701",120000,0],["20260702",120000,0],["20260703",120000,0],["20260706",120000,0],["20260707",120000,0],["20260708",120000,0],["20260709",120000,0],["20260710",120000,0],["20260713",120000,0],["20260714",120000,0]],"detail_json":"https://aikstockdata.com/data/public/s/012510.json","page_url":"https://aikstockdata.com/s/012510.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."}}