{"schema_version":"1.0","@type":"Dataset","code":"017860","name_ko":"DS단석","name":"DS단석(017860) 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",26850,93982],["20250723",26800,76598],["20250724",26400,88877],["20250725",26600,70286],["20250728",27450,273454],["20250729",26650,128769],["20250730",26550,92594],["20250731",26400,114548],["20250801",23900,248949],["20250804",23600,135179],["20250805",24250,126311],["20250806",24850,100341],["20250807",24850,38849],["20250808",24600,51278],["20250811",24900,92409],["20250812",24200,71346],["20250813",24350,53834],["20250814",24400,59184],["20250818",23800,67910],["20250819",23350,59774],["20250820",22400,242602],["20250821",22000,103221],["20250822",22050,51000],["20250825",22150,62130],["20250826",21750,49236],["20250827",21450,75960],["20250828",21400,68956],["20250829",20800,130056],["20250901",20300,77734],["20250902",20350,54401],["20250903",20300,53658],["20250904",20650,62982],["20250905",20700,39480],["20250908",21450,89765],["20250909",21750,80646],["20250910",21950,176945],["20250911",21800,66783],["20250912",21850,179973],["20250915",21800,68135],["20250916",21750,40981],["20250917",21750,50551],["20250918",22550,128038],["20250919",22250,147707],["20250922",22000,67046],["20250923",21550,53778],["20250924",20900,98726],["20250925",21100,46405],["20250926",20350,108348],["20250929",20800,43905],["20250930",20400,32643],["20251001",20150,65474],["20251002",20300,48863],["20251010",19870,164168],["20251013",20600,93243],["20251014",20550,68104],["20251015",21050,54055],["20251016",21800,106428],["20251017",22400,310973],["20251020",22100,124071],["20251021",21800,121937],["20251022",22200,70853],["20251023",21450,65365],["20251024",22400,139239],["20251027",22200,86899],["20251028",22100,63575],["20251029",21550,104650],["20251030",20550,109112],["20251031",20200,111565],["20251103",20100,119370],["20251104",20000,102520],["20251105",19520,158140],["20251106",19440,69809],["20251107",18900,152658],["20251110",19600,63408],["20251111",19700,64068],["20251112",20100,48937],["20251113",20250,45484],["20251114",19850,59252],["20251117",19370,55598],["20251118",18650,113234],["20251119",18710,68182],["20251120",19590,86727],["20251121",18930,57077],["20251124",18730,37596],["20251125",18700,49492],["20251126",19560,82726],["20251127",19350,34331],["20251128",19470,30753],["20251201",19820,74236],["20251202",19890,31370],["20251203",19840,30024],["20251204",19600,38923],["20251205",19600,35082],["20251208",19700,56974],["20251209",19410,41707],["20251210",19160,41551],["20251211",19120,28613],["20251212",19270,40485],["20251215",19530,58226],["20251216",19030,66362],["20251217",19060,51714],["20251218",18690,72136],["20251219",19290,66330],["20251222",19300,30383],["20251223",19020,28917],["20251224",18870,30981],["20251226",18600,66267],["20251229",18270,69441],["20251230",18170,62173],["20260102",18190,47515],["20260105",18270,60304],["20260106",18210,50645],["20260107",17910,100694],["20260108",17300,115534],["20260109",17200,48783],["20260112",19260,1081389],["20260113",18740,202200],["20260114",18240,123241],["20260115",18640,112485],["20260116",18250,72879],["20260119",18450,110103],["20260120",19350,257948],["20260121",18470,115714],["20260122",19160,161246],["20260123",19110,98513],["20260126",19620,156393],["20260127",19500,138483],["20260128",19750,116056],["20260129",20200,179195],["20260130",19580,128037],["20260202",18590,115480],["20260203",19020,83221],["20260204",19630,81837],["20260205",19100,79436],["20260206",18750,88121],["20260209",19190,55266],["20260210",19460,67343],["20260211",19300,44971],["20260212",19160,55939],["20260213",18830,56103],["20260219",18910,86598],["20260220",19340,123117],["20260223",18720,109249],["20260224",19560,178278],["20260225",19060,96128],["20260226",19950,326340],["20260227",19130,131037],["20260303",18000,169084],["20260304",15610,226281],["20260305",17170,120933],["20260306",17370,69482],["20260309",19240,1285524],["20260310",20050,1877843],["20260311",19530,587398],["20260312",21100,1382369],["20260313",20600,488140],["20260316",19410,277651],["20260317",19830,195205],["20260318",19350,169614],["20260319",19930,390743],["20260320",19690,143308],["20260323",19770,301758],["20260324",19040,171599],["20260325",19190,123873],["20260326",19750,279026],["20260327",19500,561470],["20260330",20300,574652],["20260331",19410,327164],["20260401",19080,236822],["20260402",19390,425839],["20260403",20000,415408],["20260406",19880,315529],["20260407",19250,199503],["20260408",18800,175071],["20260409",18980,152515],["20260410",18940,70832],["20260413",19220,130708],["20260414",19100,112243],["20260415",19390,173751],["20260416",19850,422135],["20260417",19590,106885],["20260420",20250,389233],["20260421",20200,141492],["20260422",26250,5748767],["20260423",25500,1803168],["20260424",25750,968463],["20260427",24900,478281],["20260428",23700,522457],["20260429",24250,430274],["20260430",24000,336691],["20260504",23900,248388],["20260506",24850,795625],["20260507",23050,360573],["20260508",22250,240208],["20260511",21550,230096],["20260512",20750,304872],["20260513",20300,124271],["20260514",19830,195459],["20260515",18870,215137],["20260518",18810,93398],["20260519",18300,116864],["20260520",17650,107781],["20260521",16890,302530],["20260522",17880,141772],["20260526",19340,308400],["20260527",18340,176807],["20260528",18990,168238],["20260529",17980,135682],["20260601",16950,118667],["20260602",16030,117387],["20260604",15900,73406],["20260605",15250,89198],["20260608",14100,70738],["20260609",13940,134291],["20260610",14260,137016],["20260611",14950,309122],["20260612",14970,102908],["20260615",14980,86496],["20260616",14630,86204],["20260617",14560,56841],["20260618",13920,73901],["20260619",13270,92182],["20260622",13000,51021],["20260623",12080,79780],["20260624",11900,83600],["20260625",11400,75953],["20260626",10840,121557],["20260629",11760,61725],["20260630",11770,58681],["20260701",11950,70381],["20260702",11790,82472],["20260703",11770,90359],["20260706",11710,49131],["20260707",11730,59294],["20260708",11130,76566],["20260709",11340,70936],["20260710",12020,178604],["20260713",11780,203175],["20260714",11900,129485],["20260715",12300,109126],["20260716",12010,94546],["20260720",11280,78776],["20260721",11150,75516],["20260722",11110,54367],["20260723",12040,117139],["20260724",11650,89222],["20260727",11320,81200],["20260728",11000,266136],["20260729",10300,160721],["20260730",10440,158571]],"detail_json":"https://aikstockdata.com/data/public/s/017860.json","page_url":"https://aikstockdata.com/s/017860.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."}}