{"schema_version":"1.0","@type":"Dataset","code":"016740","name_ko":"두올","name":"두올(016740) 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",3555,104862],["20250723",3590,121982],["20250724",3590,59276],["20250725",3595,58324],["20250728",3525,35857],["20250729",3480,17251],["20250730",3535,30497],["20250731",3585,87186],["20250801",3530,139320],["20250804",3535,38040],["20250805",3550,84999],["20250806",3550,74201],["20250807",3605,117304],["20250808",3715,166530],["20250811",3700,81742],["20250812",3680,64368],["20250813",3700,68088],["20250814",3680,69089],["20250818",3480,103055],["20250819",3475,58837],["20250820",3410,45393],["20250821",3420,28813],["20250822",3435,14678],["20250825",3405,47704],["20250826",3360,42560],["20250827",3370,10603],["20250828",3370,14229],["20250829",3425,19720],["20250901",3310,41215],["20250902",3305,17499],["20250903",3350,26701],["20250904",3390,14665],["20250905",3650,6499710],["20250908",3655,507294],["20250909",3580,296344],["20250910",3545,150326],["20250911",3615,187328],["20250912",3520,217188],["20250915",3465,161793],["20250916",3455,77617],["20250917",3510,70460],["20250918",3505,83307],["20250919",3465,56367],["20250922",3405,67866],["20250923",3390,59376],["20250924",3360,51076],["20250925",3370,46203],["20250926",3365,49082],["20250929",3360,37542],["20250930",3330,34591],["20251001",3335,45548],["20251002",3430,113994],["20251010",3430,60881],["20251013",3380,52820],["20251014",3380,41948],["20251015",3455,66813],["20251016",3510,427691],["20251017",3500,48744],["20251020",3470,59760],["20251021",3535,68617],["20251022",3530,53573],["20251023",3460,54143],["20251024",3465,34935],["20251027",3520,85628],["20251028",3485,103467],["20251029",3505,36882],["20251030",3555,160210],["20251031",3560,51768],["20251103",3520,63851],["20251104",3500,47942],["20251105",3485,134269],["20251106",3545,61164],["20251107",3595,151923],["20251110",3670,160611],["20251111",3630,140724],["20251112",3660,74223],["20251113",3650,82448],["20251114",3640,112974],["20251117",3595,72365],["20251118",3530,43998],["20251119",3625,93990],["20251120",3710,133354],["20251121",3800,199064],["20251124",3780,106367],["20251125",3755,89968],["20251126",3785,73304],["20251127",3755,49351],["20251128",3745,60862],["20251201",3845,112325],["20251202",3850,104815],["20251203",3880,52045],["20251204",3915,55845],["20251205",3880,91714],["20251208",3825,47475],["20251209",3815,44265],["20251210",3785,56705],["20251211",3820,50793],["20251212",3865,31390],["20251215",3890,80809],["20251216",3810,85834],["20251217",3830,51640],["20251218",3765,67720],["20251219",3810,38239],["20251222",3830,55279],["20251223",3770,53964],["20251224",3790,38352],["20251226",3830,93635],["20251229",3730,111749],["20251230",3650,78277],["20260102",3790,91989],["20260105",4000,291992],["20260106",3980,131275],["20260107",3940,141751],["20260108",3790,100745],["20260109",3990,130789],["20260112",3985,82652],["20260113",4020,160589],["20260114",3930,103931],["20260115",3920,60252],["20260116",3955,318021],["20260119",4020,113474],["20260120",4050,186631],["20260121",4110,281632],["20260122",4080,225859],["20260123",4390,485330],["20260126",4550,697331],["20260127",4300,343858],["20260128",4075,313392],["20260129",4225,292872],["20260130",4390,431020],["20260202",4655,1040270],["20260203",4715,294261],["20260204",4815,258957],["20260205",4770,259592],["20260206",4845,148482],["20260209",4945,252647],["20260210",4870,157105],["20260211",5040,153129],["20260212",5170,299081],["20260213",4225,1392908],["20260219",4605,484777],["20260220",4590,186115],["20260223",4960,343532],["20260224",4885,138047],["20260225",4620,414630],["20260226",4675,210812],["20260227",4600,136520],["20260303",4450,189418],["20260304",4050,261215],["20260305",4285,196734],["20260306",4275,189624],["20260309",4190,126705],["20260310",4270,696512],["20260311",4555,452281],["20260312",4560,93619],["20260313",4755,156509],["20260316",4660,94341],["20260317",4785,153740],["20260318",4635,125823],["20260319",4565,78316],["20260320",4730,133642],["20260323",4550,116397],["20260324",4650,79753],["20260325",4680,34418],["20260326",4550,64000],["20260327",4640,69250],["20260330",4605,106287],["20260331",4455,114907],["20260401",4640,52032],["20260402",4540,90058],["20260403",4525,243724],["20260406",4485,91849],["20260407",4455,55761],["20260408",4535,50804],["20260409",4555,30313],["20260410",4625,52234],["20260413",4560,25565],["20260414",4670,83459],["20260415",4640,70859],["20260416",4640,46364],["20260417",4650,112273],["20260420",4740,140226],["20260421",4650,133028],["20260422",4580,140933],["20260423",4600,99107],["20260424",4780,284631],["20260427",5050,475275],["20260428",5070,154072],["20260429",5180,143889],["20260430",5200,528499],["20260504",4780,765778],["20260506",4800,267767],["20260507",4990,323345],["20260508",5040,189414],["20260511",4855,186056],["20260512",4800,289255],["20260513",4760,254683],["20260514",4795,400698],["20260515",4795,244964],["20260518",4990,597883],["20260519",4955,276250],["20260520",4785,195748],["20260521",4785,230434],["20260522",4920,132007],["20260526",4910,323921],["20260527",4740,154507],["20260528",4725,88459],["20260529",4580,175030],["20260601",4585,155904],["20260602",4585,109721],["20260604",4585,67206],["20260605",4540,110497],["20260608",4370,101279],["20260609",4470,57233],["20260610",4380,81014],["20260611",4355,69449],["20260612",4435,43333],["20260615",4415,105927],["20260616",4385,11783],["20260617",4370,66719],["20260618",4285,46639],["20260619",4230,145572],["20260622",4145,68698],["20260623",3850,132046],["20260624",3910,66525],["20260625",3890,46269],["20260626",3780,144227],["20260629",3760,20860],["20260630",3675,35492],["20260701",3625,59666],["20260702",3600,50568],["20260703",3735,119614],["20260706",3680,63087],["20260707",3675,50618],["20260708",3640,39970],["20260709",3570,22660],["20260710",3760,47396],["20260713",3580,32969],["20260714",3600,95233],["20260715",3600,41732],["20260716",3590,46729],["20260720",3450,41491],["20260721",3420,32145],["20260722",3415,8341],["20260723",3515,21472],["20260724",3410,53766],["20260727",3410,35594],["20260728",3315,33513],["20260729",3195,41798],["20260730",3185,21736]],"detail_json":"https://aikstockdata.com/data/public/s/016740.json","page_url":"https://aikstockdata.com/s/016740.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."}}