{"schema_version":"1.0","@type":"Dataset","code":"023590","name_ko":"다우기술","name":"다우기술(023590) 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",36650,181912],["20250723",36200,183995],["20250724",35000,219818],["20250725",36050,222680],["20250728",34100,330284],["20250729",34550,83454],["20250730",35000,120476],["20250731",35050,85654],["20250801",32850,225885],["20250804",33400,82171],["20250805",33550,75365],["20250806",33700,53507],["20250807",33650,63266],["20250808",33200,67925],["20250811",32750,138281],["20250812",33100,77600],["20250813",33600,70444],["20250814",33400,45716],["20250818",32600,128594],["20250819",31800,112827],["20250820",31550,103704],["20250821",31400,56567],["20250822",31600,44697],["20250825",32350,49626],["20250826",33200,79251],["20250827",33600,88296],["20250828",34600,108569],["20250829",34150,61696],["20250901",33900,55251],["20250902",33650,46874],["20250903",33900,38629],["20250904",33950,41893],["20250905",33950,38625],["20250908",34400,63936],["20250909",36400,133578],["20250910",37450,111914],["20250911",37050,105629],["20250912",36850,42625],["20250915",38100,110396],["20250916",37300,75695],["20250917",36950,81061],["20250918",36850,76811],["20250919",36800,55170],["20250922",37500,68739],["20250923",38500,114395],["20250924",37650,104129],["20250925",37000,43555],["20250926",36050,53946],["20250929",37350,42514],["20250930",36700,25559],["20251001",35500,64001],["20251002",35900,55239],["20251010",35500,56374],["20251013",34300,59778],["20251014",33450,84219],["20251015",34400,47173],["20251016",35250,73230],["20251017",34500,60942],["20251020",36600,100594],["20251021",35100,71948],["20251022",34900,63536],["20251023",34400,30144],["20251024",34950,50718],["20251027",36900,95554],["20251028",37950,158955],["20251029",39350,110042],["20251030",39150,166301],["20251031",39000,81203],["20251103",40300,120591],["20251104",40050,173078],["20251105",40450,122468],["20251106",39650,134990],["20251107",38050,53829],["20251110",40100,87835],["20251111",40000,74390],["20251112",41050,82302],["20251113",40850,95937],["20251114",38850,165881],["20251117",38300,46331],["20251118",35950,84615],["20251119",35800,56402],["20251120",36600,30650],["20251121",35600,38605],["20251124",35800,52115],["20251125",35800,50122],["20251126",36400,35433],["20251127",35950,20157],["20251128",35850,51057],["20251201",35400,56188],["20251202",36750,66388],["20251203",37750,72916],["20251204",36800,42779],["20251205",37350,56858],["20251208",36950,48689],["20251209",36550,31465],["20251210",36350,43719],["20251211",37000,189905],["20251212",41300,310713],["20251215",40300,53235],["20251216",38500,96425],["20251217",38950,85368],["20251218",38500,60015],["20251219",39000,60443],["20251222",39750,53936],["20251223",39650,39541],["20251224",39400,43080],["20251226",37200,119605],["20251229",39300,76998],["20251230",38850,26729],["20260102",39600,35513],["20260105",39700,77121],["20260106",40850,103150],["20260107",39700,71778],["20260108",38100,79616],["20260109",38200,68647],["20260112",38000,51858],["20260113",38050,42751],["20260114",39100,70044],["20260115",39600,60728],["20260116",39850,37871],["20260119",38950,62320],["20260120",40500,123051],["20260121",39850,75449],["20260122",39850,82152],["20260123",41750,153932],["20260126",44000,200343],["20260127",47000,186093],["20260128",51400,361174],["20260129",53800,178238],["20260130",53200,164200],["20260202",48050,272042],["20260203",50400,140572],["20260204",49300,92373],["20260205",47400,89932],["20260206",45850,87514],["20260209",51300,228650],["20260210",52200,104801],["20260211",52400,60047],["20260212",52900,65455],["20260213",55800,170979],["20260219",57400,154317],["20260220",60200,182309],["20260223",61500,150525],["20260224",58000,142941],["20260225",56800,104540],["20260226",57100,85528],["20260227",54300,163171],["20260303",51300,142711],["20260304",44150,199860],["20260305",50800,121479],["20260306",50200,70629],["20260309",47300,87994],["20260310",48400,75240],["20260311",49050,90817],["20260312",48850,58305],["20260313",48550,37456],["20260316",47950,42490],["20260317",49000,88464],["20260318",50600,41184],["20260319",48950,48266],["20260320",50900,86832],["20260323",47400,64024],["20260324",47650,30472],["20260325",49150,39100],["20260326",47650,34780],["20260327",48300,46604],["20260330",44850,66188],["20260331",43150,40882],["20260401",46250,50725],["20260402",44700,77959],["20260403",44450,25195],["20260406",44000,28585],["20260407",44050,25972],["20260408",46900,56027],["20260409",46750,19614],["20260410",47200,43483],["20260413",47200,29253],["20260414",49300,69346],["20260415",49900,45185],["20260416",50100,42329],["20260417",49600,21668],["20260420",48850,32125],["20260421",49150,61085],["20260422",48650,79041],["20260423",48250,75600],["20260424",48150,44064],["20260427",47950,78360],["20260428",47900,32654],["20260429",47300,57644],["20260430",46400,81555],["20260504",47700,102531],["20260506",50100,188208],["20260507",49000,69827],["20260508",48300,49197],["20260511",47550,69767],["20260512",44250,144001],["20260513",43250,59511],["20260514",44350,59082],["20260515",43600,114685],["20260518",44200,88554],["20260519",42650,72131],["20260520",41450,70073],["20260521",43400,48447],["20260522",43900,61751],["20260526",42800,55877],["20260527",41050,79864],["20260528",39900,50860],["20260529",39550,98996],["20260601",39300,94929],["20260602",39000,73208],["20260604",39500,64969],["20260605",39100,46517],["20260608",36500,86371],["20260609",37300,63610],["20260610",37050,67847],["20260611",38500,80746],["20260612",39300,117796],["20260615",39900,72820],["20260616",40850,49876],["20260617",38850,56821],["20260618",37150,65371],["20260619",36950,128218],["20260622",36600,74164],["20260623",35650,99224],["20260624",35500,76142],["20260625",35500,69048],["20260626",33800,67554],["20260629",36350,54923],["20260630",35600,51697],["20260701",36050,30975],["20260702",35450,41348],["20260703",37200,33280],["20260706",38150,49811],["20260707",37300,38634],["20260708",36000,45140],["20260709",35350,54447],["20260710",37100,74455],["20260713",35650,58333],["20260714",34950,60477],["20260715",35900,63552],["20260716",35650,47740],["20260720",34900,63882],["20260721",36100,34238],["20260722",37100,80242],["20260723",38800,43739],["20260724",39050,63425],["20260727",38150,43469],["20260728",34950,72165],["20260729",33450,74612],["20260730",34150,71346]],"detail_json":"https://aikstockdata.com/data/public/s/023590.json","page_url":"https://aikstockdata.com/s/023590.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."}}