{"schema_version":"1.0","@type":"Dataset","code":"024090","name_ko":"디씨엠","name":"디씨엠(024090) 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",14000,3600],["20250723",14020,2060],["20250724",13910,3270],["20250725",13590,5516],["20250728",13310,10432],["20250729",13480,4492],["20250730",13340,13110],["20250731",13380,8985],["20250801",13120,14512],["20250804",12540,114974],["20250805",12750,14109],["20250806",12770,2416],["20250807",12800,10919],["20250808",12900,2511],["20250811",13110,6076],["20250812",13140,3180],["20250813",12900,6769],["20250814",12500,18760],["20250818",12400,8671],["20250819",12280,3948],["20250820",12200,11670],["20250821",12160,6191],["20250822",12260,813],["20250825",12330,19754],["20250826",12330,1418],["20250827",12330,1836],["20250828",12340,5625],["20250829",12340,1905],["20250901",12330,1875],["20250902",12400,1291],["20250903",12430,4027],["20250904",12430,3207],["20250905",12470,5163],["20250908",12540,1838],["20250909",12580,2546],["20250910",12620,3986],["20250911",12520,6582],["20250912",12510,11791],["20250915",12450,5824],["20250916",12240,8474],["20250917",12000,13658],["20250918",11900,9403],["20250919",11920,2117],["20250922",11890,7619],["20250923",11990,722],["20250924",11990,4395],["20250925",11970,4711],["20250926",11970,5373],["20250929",11850,11622],["20250930",11850,1351],["20251001",11750,9537],["20251002",11750,2350],["20251010",11690,4899],["20251013",11620,6352],["20251014",11740,2286],["20251015",11880,3591],["20251016",11850,92068],["20251017",11840,2530],["20251020",11930,1895],["20251021",11840,4245],["20251022",11820,5473],["20251023",11900,3870],["20251024",11780,8027],["20251027",11870,6440],["20251028",12150,10178],["20251029",12080,7017],["20251030",11800,4737],["20251031",11710,3973],["20251103",11980,14379],["20251104",11640,13159],["20251105",11520,9168],["20251106",11760,6255],["20251107",11850,8652],["20251110",11880,12302],["20251111",11830,2757],["20251112",11950,5215],["20251113",12000,5127],["20251114",11980,3047],["20251117",11730,15979],["20251118",11640,11976],["20251119",11670,2672],["20251120",12060,16202],["20251121",12140,19583],["20251124",12330,12767],["20251125",12370,6041],["20251126",12370,3605],["20251127",12410,2554],["20251128",12550,11199],["20251201",12530,8583],["20251202",12640,2854],["20251203",12600,8659],["20251204",12640,2140],["20251205",12710,3430],["20251208",12730,4372],["20251209",12780,4103],["20251210",12670,9087],["20251211",12670,5958],["20251212",12670,6808],["20251215",12640,10536],["20251216",12600,2844],["20251217",12750,5870],["20251218",13200,9002],["20251219",13130,11234],["20251222",13010,7123],["20251223",12910,2948],["20251224",13150,14249],["20251226",12950,4100],["20251229",12630,11813],["20251230",12500,2055],["20260102",12080,11408],["20260105",11860,8676],["20260106",11800,6605],["20260107",11730,6551],["20260108",11500,6039],["20260109",11700,14468],["20260112",11530,79326],["20260113",11670,9984],["20260114",11740,10300],["20260115",11750,12593],["20260116",11550,23240],["20260119",11700,7267],["20260120",11810,6867],["20260121",11800,4209],["20260122",11900,10949],["20260123",12160,16051],["20260126",12000,7841],["20260127",11840,8519],["20260128",11860,5041],["20260129",11880,10170],["20260130",11930,10806],["20260202",11830,19486],["20260203",11870,10311],["20260204",11990,5196],["20260205",11980,14108],["20260206",11930,2270],["20260209",11880,6572],["20260210",11940,1541],["20260211",12000,4339],["20260212",11990,6991],["20260213",11900,2129],["20260219",11920,5992],["20260220",11960,7317],["20260223",12240,11795],["20260224",12420,17339],["20260225",12480,18996],["20260226",12480,11063],["20260227",12450,13610],["20260303",12370,16191],["20260304",11900,21373],["20260305",11980,10941],["20260306",11900,4790],["20260309",11830,6094],["20260310",11800,8809],["20260311",11850,15473],["20260312",12100,3779],["20260313",12250,3869],["20260316",12230,4954],["20260317",12250,7559],["20260318",12340,7388],["20260319",12450,6192],["20260320",12200,22327],["20260323",12150,6411],["20260324",12120,4657],["20260325",12140,11416],["20260326",12280,9357],["20260327",12310,3684],["20260330",12180,3012],["20260331",12180,1948],["20260401",12390,10416],["20260402",12290,2364],["20260403",12410,3953],["20260406",12310,2145],["20260407",12370,6194],["20260408",12330,6639],["20260409",12400,1742],["20260410",12430,3244],["20260413",12460,3377],["20260414",12480,8909],["20260415",12440,4602],["20260416",12500,5297],["20260417",12600,5486],["20260420",12560,2241],["20260421",12520,5002],["20260422",12430,5000],["20260423",12490,3950],["20260424",12590,5530],["20260427",12560,3534],["20260428",12980,30541],["20260429",12990,8982],["20260430",12500,23293],["20260504",12420,11840],["20260506",12440,21451],["20260507",12300,5447],["20260508",12350,6391],["20260511",12290,11029],["20260512",12290,18153],["20260513",12280,8012],["20260514",12280,1939],["20260515",12480,30973],["20260518",12220,15624],["20260519",11830,16780],["20260520",11560,13223],["20260521",11570,8836],["20260522",11700,5894],["20260526",11610,10809],["20260527",11270,9114],["20260528",11330,9141],["20260529",11210,2838],["20260601",10700,27395],["20260602",10800,9916],["20260604",11430,17672],["20260605",11490,8569],["20260608",11020,8458],["20260609",11190,4185],["20260610",11110,1929],["20260611",10990,4042],["20260612",11070,5131],["20260615",11120,10671],["20260616",11140,1794],["20260617",11070,7715],["20260618",10960,4591],["20260619",10850,11414],["20260622",10800,2831],["20260623",10640,3113],["20260624",10650,5697],["20260625",10660,2161],["20260626",10550,6866],["20260629",10690,5766],["20260630",10760,3838],["20260701",10830,4420],["20260702",10790,7876],["20260703",10850,9105],["20260706",11110,7937],["20260707",11150,1060],["20260708",11050,2805],["20260709",11050,1261],["20260710",11030,1257],["20260713",10840,5081],["20260714",10900,2865],["20260715",10960,2834],["20260716",11070,1816],["20260720",10740,7405],["20260721",10790,3920],["20260722",10770,2366],["20260723",10950,1092],["20260724",10950,604],["20260727",10950,846],["20260728",10820,9690],["20260729",10920,13188],["20260730",11010,1053]],"detail_json":"https://aikstockdata.com/data/public/s/024090.json","page_url":"https://aikstockdata.com/s/024090.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."}}