{"schema_version":"1.0","@type":"Dataset","code":"030210","name_ko":"다올투자증권","name":"다올투자증권(030210) 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",3635,191677],["20250723",3565,228315],["20250724",3485,167107],["20250725",3455,144408],["20250728",3350,214006],["20250729",3390,96886],["20250730",3410,180095],["20250731",3430,88270],["20250801",3275,223982],["20250804",3405,97950],["20250805",3490,108901],["20250806",3520,35594],["20250807",3500,65378],["20250808",3460,67688],["20250811",3440,55407],["20250812",3490,213430],["20250813",3465,191547],["20250814",3545,56556],["20250818",3600,105864],["20250819",3565,40540],["20250820",3570,145327],["20250821",3540,25959],["20250822",3510,43924],["20250825",3525,104535],["20250826",3420,89031],["20250827",3415,32215],["20250828",3500,89099],["20250829",3535,46234],["20250901",3415,113810],["20250902",3440,53956],["20250903",3440,44457],["20250904",3440,39377],["20250905",3435,44205],["20250908",3490,135368],["20250909",3640,230436],["20250910",3770,193135],["20250911",3720,159932],["20250912",3695,69822],["20250915",3765,167511],["20250916",3695,119652],["20250917",3660,53833],["20250918",3705,78652],["20250919",3635,767290],["20250922",3650,41733],["20250923",3585,79383],["20250924",3540,180949],["20250925",3565,52001],["20250926",3600,126663],["20250929",3620,116907],["20250930",3585,56619],["20251001",3540,76879],["20251002",3585,121279],["20251010",3530,124183],["20251013",3450,124377],["20251014",3480,140138],["20251015",3600,116299],["20251016",3590,240815],["20251017",3515,98391],["20251020",3710,155557],["20251021",3650,145754],["20251022",3640,82480],["20251023",3550,102594],["20251024",3585,97371],["20251027",3775,350054],["20251028",3715,139816],["20251029",3690,110674],["20251030",3610,186502],["20251031",3615,108438],["20251103",3590,125169],["20251104",3555,143632],["20251105",3500,164673],["20251106",3580,116751],["20251107",3500,126632],["20251110",3735,176289],["20251111",3650,131149],["20251112",3765,137786],["20251113",3750,73585],["20251114",3580,205348],["20251117",3590,91420],["20251118",3445,149180],["20251119",3420,82505],["20251120",3475,91341],["20251121",3380,110033],["20251124",3350,57071],["20251125",3330,104753],["20251126",3455,69527],["20251127",3455,67607],["20251128",3470,23404],["20251201",3460,63936],["20251202",3510,57517],["20251203",3555,83096],["20251204",3530,45524],["20251205",3525,105154],["20251208",3495,45020],["20251209",3485,33852],["20251210",3455,81215],["20251211",3510,136563],["20251212",3575,48187],["20251215",3560,46553],["20251216",3545,28816],["20251217",3530,22155],["20251218",3500,28829],["20251219",3545,54161],["20251222",3570,74671],["20251223",3555,39023],["20251224",3590,83927],["20251226",3600,73696],["20251229",3515,76946],["20251230",3510,37111],["20260102",3470,65248],["20260105",3470,90301],["20260106",3580,93010],["20260107",3480,91112],["20260108",3390,137078],["20260109",3390,38606],["20260112",3385,46522],["20260113",3385,143926],["20260114",3430,130565],["20260115",3450,111833],["20260116",3500,85281],["20260119",3500,85519],["20260120",3580,256227],["20260121",3495,113580],["20260122",3500,119534],["20260123",3690,417208],["20260126",3710,200388],["20260127",3790,244981],["20260128",3815,189666],["20260129",4050,931036],["20260130",4080,390577],["20260202",3810,375406],["20260203",4000,285706],["20260204",4140,224532],["20260205",3985,156034],["20260206",3895,158116],["20260209",4005,100830],["20260210",4105,160520],["20260211",4120,110598],["20260212",4145,145554],["20260213",4440,1196444],["20260219",5370,3189849],["20260220",5080,1706525],["20260223",4690,875806],["20260224",4605,499958],["20260225",4630,435961],["20260226",4880,1279289],["20260227",4690,387766],["20260303",4445,342002],["20260304",4100,903394],["20260305",4580,621285],["20260306",4575,255795],["20260309",4330,392867],["20260310",4465,259193],["20260311",4590,396027],["20260312",4640,141416],["20260313",4495,178066],["20260316",4595,311422],["20260317",4080,1293136],["20260318",4300,385316],["20260319",4210,123032],["20260320",4260,371387],["20260323",4085,209258],["20260324",4080,101146],["20260325",4170,119267],["20260326",4085,143314],["20260327",4115,100715],["20260330",4035,211163],["20260331",3875,127623],["20260401",4080,66706],["20260402",3900,119707],["20260403",3920,67910],["20260406",3935,43394],["20260407",3945,66094],["20260408",4200,124136],["20260409",4125,63464],["20260410",4220,68757],["20260413",4130,51093],["20260414",4255,78069],["20260415",4255,76573],["20260416",4270,98941],["20260417",4235,64118],["20260420",4210,46992],["20260421",4250,132797],["20260422",4220,71325],["20260423",4240,113045],["20260424",4275,105224],["20260427",4410,186247],["20260428",4585,407800],["20260429",4505,180336],["20260430",4415,147470],["20260504",4625,506230],["20260506",5000,1892375],["20260507",4645,505295],["20260508",4570,384938],["20260511",4370,366806],["20260512",4180,438241],["20260513",4170,301804],["20260514",4245,182729],["20260515",4000,454875],["20260518",3995,163338],["20260519",3895,129915],["20260520",3800,227215],["20260521",3975,63365],["20260522",4030,60489],["20260526",3935,150859],["20260527",3815,153033],["20260528",3800,141510],["20260529",3720,141280],["20260601",3670,153787],["20260602",3625,126735],["20260604",3670,103080],["20260605",3665,114477],["20260608",3390,130844],["20260609",3570,100039],["20260610",3505,89675],["20260611",3510,107519],["20260612",3675,91786],["20260615",3695,76567],["20260616",3705,78814],["20260617",3670,32829],["20260618",3550,67026],["20260619",3490,115263],["20260622",3425,71768],["20260623",3340,92598],["20260624",3285,130882],["20260625",3285,91400],["20260626",3190,130392],["20260629",3400,71623],["20260630",3350,56460],["20260701",3380,84887],["20260702",3345,114746],["20260703",3475,69969],["20260706",3530,80647],["20260707",3480,103125],["20260708",3375,133917],["20260709",3265,64826],["20260710",3475,66146],["20260713",3380,82815],["20260714",3365,69910],["20260715",3465,40697],["20260716",3425,42110],["20260720",3300,27588],["20260721",3340,24467],["20260722",3305,32795],["20260723",3450,29378],["20260724",3420,33172],["20260727",3430,29029],["20260728",3290,70837],["20260729",3125,122344],["20260730",3185,85659]],"detail_json":"https://aikstockdata.com/data/public/s/030210.json","page_url":"https://aikstockdata.com/s/030210.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."}}