{"schema_version":"1.0","@type":"Dataset","code":"017650","name_ko":"대림제지","name":"대림제지(017650) 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",7450,6910],["20250723",7310,10225],["20250724",7360,5109],["20250725",7350,8356],["20250728",7130,8134],["20250729",7160,7803],["20250730",7190,8101],["20250731",7150,4091],["20250801",7040,10938],["20250804",7120,3423],["20250805",7170,1467],["20250806",7260,4411],["20250807",7210,1410],["20250808",7280,2553],["20250811",7150,7918],["20250812",7060,26129],["20250813",7080,8964],["20250814",7060,4336],["20250818",7060,6371],["20250819",7000,8198],["20250820",7060,10016],["20250821",7130,12214],["20250822",7140,9564],["20250825",7140,4256],["20250826",7140,2694],["20250827",7150,7322],["20250828",7170,20121],["20250829",7100,2740],["20250901",7060,20399],["20250902",7000,6888],["20250903",7100,10845],["20250904",7160,15683],["20250905",7170,3033],["20250908",7170,1498],["20250909",7270,4778],["20250910",7270,18051],["20250911",7290,9708],["20250912",7310,13389],["20250915",7390,6363],["20250916",7350,4256],["20250917",7360,4326],["20250918",7420,1614],["20250919",7460,14025],["20250922",7410,1499],["20250923",7410,416],["20250924",7350,5994],["20250925",7360,2655],["20250926",7280,1661],["20250929",7290,4954],["20250930",7280,416],["20251001",7290,3178],["20251002",7300,2420],["20251010",7200,4116],["20251013",7160,3378],["20251014",7220,3699],["20251015",7230,7769],["20251016",7260,1816],["20251017",7210,2167],["20251020",7190,6815],["20251021",7190,14620],["20251022",7190,4759],["20251023",7210,4777],["20251024",7290,15407],["20251027",7320,5292],["20251028",7320,5198],["20251029",7330,7968],["20251030",7290,3022],["20251031",7290,21176],["20251103",7170,6930],["20251104",7160,7048],["20251105",7170,10521],["20251106",7200,3901],["20251107",7200,15391],["20251110",7260,10064],["20251111",7250,13107],["20251112",7320,5398],["20251113",7360,9587],["20251114",7350,2369],["20251117",7240,6704],["20251118",7140,7260],["20251119",7200,4777],["20251120",7240,3142],["20251121",7260,5383],["20251124",7190,12179],["20251125",7170,2618],["20251126",7230,1948],["20251127",7220,1722],["20251128",7280,1704],["20251201",7350,12808],["20251202",7370,23057],["20251203",7530,13068],["20251204",7550,33660],["20251205",7570,3746],["20251208",7540,8451],["20251209",7560,1122],["20251210",7480,2452],["20251211",7550,7392],["20251212",7690,325545],["20251215",7950,143142],["20251216",7970,37553],["20251217",8020,15272],["20251218",8000,73307],["20251219",8090,31586],["20251222",8100,32147],["20251223",8200,29635],["20251224",8290,50236],["20251226",8370,22457],["20251229",8100,8475],["20251230",8090,5442],["20260102",8220,58132],["20260105",8050,4856],["20260106",7900,17870],["20260107",7720,7199],["20260108",7680,8766],["20260109",7700,4457],["20260112",7900,9679],["20260113",7890,7526],["20260114",7790,2581],["20260115",7800,6365],["20260116",7690,9645],["20260119",7690,12952],["20260120",7700,2471],["20260121",7670,4190],["20260122",7900,22595],["20260123",7910,7213],["20260126",7900,11858],["20260127",8090,28397],["20260128",8290,45782],["20260129",8450,60088],["20260130",8470,16005],["20260202",8400,67972],["20260203",8300,12398],["20260204",8500,28932],["20260205",8550,61925],["20260206",8510,51011],["20260209",9600,540110],["20260210",10010,263510],["20260211",9830,126975],["20260212",9750,73330],["20260213",9820,45749],["20260219",10140,90131],["20260220",9980,23851],["20260223",10090,13113],["20260224",9980,21768],["20260225",9980,14862],["20260226",10000,32135],["20260227",10030,42998],["20260303",10000,34724],["20260304",9150,52304],["20260305",9350,32766],["20260306",9380,8840],["20260309",8850,30997],["20260310",9000,11568],["20260311",8980,7295],["20260312",9010,17522],["20260313",8900,21961],["20260316",8940,58136],["20260317",8850,6929],["20260318",8830,5527],["20260319",8700,16530],["20260320",8670,12325],["20260323",8650,89001],["20260324",8950,52254],["20260325",8990,23425],["20260326",8990,63767],["20260327",8870,33232],["20260330",8760,24803],["20260331",8690,14017],["20260401",8650,35910],["20260402",8500,11322],["20260403",8550,5123],["20260406",8740,33397],["20260407",8770,7655],["20260408",8790,36538],["20260409",8770,2870],["20260410",8850,4641],["20260413",8890,19791],["20260414",8950,8674],["20260415",9020,16465],["20260416",9060,18809],["20260417",9320,20309],["20260420",9440,40076],["20260421",9350,8576],["20260422",9300,6256],["20260423",9100,7750],["20260424",9200,6570],["20260427",9340,23807],["20260428",9300,35148],["20260429",9620,33098],["20260430",9520,48826],["20260504",9550,10077],["20260506",9550,10358],["20260507",9600,13990],["20260508",9570,10076],["20260511",9550,23661],["20260512",9550,30756],["20260513",9700,91186],["20260514",9700,62981],["20260515",9740,69063],["20260518",9510,26720],["20260519",9490,19720],["20260520",9500,17226],["20260521",9480,17433],["20260522",9480,12102],["20260526",9480,9140],["20260527",9300,11988],["20260528",9290,17047],["20260529",9230,15336],["20260601",9080,87423],["20260602",8890,9106],["20260604",8900,7711],["20260605",8960,91863],["20260608",8800,14111],["20260609",8790,15883],["20260610",8820,7432],["20260611",8790,8917],["20260612",8790,10917],["20260615",8850,5370],["20260616",8810,2310],["20260617",8800,2325],["20260618",8770,23811],["20260619",8730,5637],["20260622",8740,3001],["20260623",8640,4620],["20260624",8350,7990],["20260625",8430,2354],["20260626",8610,5598],["20260629",8540,11007],["20260630",8550,5214],["20260701",8690,6326],["20260702",8780,25082],["20260703",8680,2939],["20260706",8880,8363],["20260707",8980,8727],["20260708",9080,21464],["20260709",9080,656],["20260710",9290,11394],["20260713",9340,1777],["20260714",9240,14250],["20260715",9050,6852],["20260716",9100,10045],["20260720",9000,7845],["20260721",9140,6270],["20260722",9050,4642],["20260723",9180,9828],["20260724",9110,57263],["20260727",9220,6209],["20260728",9150,6242],["20260729",9180,29402],["20260730",9140,4246]],"detail_json":"https://aikstockdata.com/data/public/s/017650.json","page_url":"https://aikstockdata.com/s/017650.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."}}