{"schema_version":"1.0","@type":"Dataset","code":"032190","name_ko":"다우데이타","name":"다우데이타(032190) 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",16740,269058],["20250723",16610,183092],["20250724",16380,187449],["20250725",16980,225638],["20250728",16230,209022],["20250729",16120,135157],["20250730",16270,123055],["20250731",16090,123611],["20250801",15430,241799],["20250804",15690,104591],["20250805",15900,92362],["20250806",16030,50622],["20250807",16070,44894],["20250808",15890,90194],["20250811",15780,98113],["20250812",15760,83884],["20250813",15860,85509],["20250814",15890,40203],["20250818",15800,55646],["20250819",15390,84925],["20250820",15310,100865],["20250821",15290,34576],["20250822",15180,41875],["20250825",15790,74951],["20250826",16140,80173],["20250827",16090,55239],["20250828",16680,114112],["20250829",16390,75245],["20250901",16200,66842],["20250902",16320,53130],["20250903",16640,90266],["20250904",16680,75542],["20250905",16610,35556],["20250908",16980,120428],["20250909",17520,224024],["20250910",17970,254680],["20250911",17700,150035],["20250912",17790,89100],["20250915",17980,139400],["20250916",17650,91216],["20250917",17330,116810],["20250918",17350,53679],["20250919",17000,95766],["20250922",17220,139473],["20250923",18100,290528],["20250924",17650,129669],["20250925",17480,73483],["20250926",17820,108940],["20250929",17860,146399],["20250930",17530,57559],["20251001",17140,59816],["20251002",17430,65896],["20251010",17220,67435],["20251013",16690,67508],["20251014",16420,80550],["20251015",16910,46214],["20251016",17180,119151],["20251017",16620,76524],["20251020",17730,176045],["20251021",17420,94817],["20251022",17250,85314],["20251023",16910,77214],["20251024",17080,68755],["20251027",17820,155610],["20251028",17800,161402],["20251029",18300,124020],["20251030",17740,158048],["20251031",17560,100279],["20251103",17790,127368],["20251104",17410,114855],["20251105",17150,157647],["20251106",17670,138233],["20251107",17050,126171],["20251110",18130,169760],["20251111",17990,103871],["20251112",18480,160612],["20251113",18600,123505],["20251114",17630,143489],["20251117",17550,90863],["20251118",16720,194883],["20251119",16600,87246],["20251120",16810,48463],["20251121",16470,65590],["20251124",16460,47222],["20251125",16480,62409],["20251126",16720,81240],["20251127",16720,54550],["20251128",17000,59534],["20251201",17340,190891],["20251202",17710,116563],["20251203",19360,590354],["20251204",18790,222861],["20251205",19340,157854],["20251208",19670,139669],["20251209",19620,92757],["20251210",19950,112323],["20251211",20400,275547],["20251212",21000,156331],["20251215",20700,133533],["20251216",20200,149425],["20251217",19990,121655],["20251218",20200,121756],["20251219",19650,136339],["20251222",19850,86965],["20251223",19660,85052],["20251224",19670,45850],["20251226",19320,142847],["20251229",19020,100743],["20251230",18400,84594],["20260102",18450,86738],["20260105",18370,114791],["20260106",18700,105468],["20260107",17870,154292],["20260108",17500,102517],["20260109",17330,70141],["20260112",17430,101097],["20260113",17290,70723],["20260114",17540,70521],["20260115",17970,165251],["20260116",17680,83632],["20260119",17550,77099],["20260120",18170,192842],["20260121",17860,166272],["20260122",17810,117192],["20260123",19800,520869],["20260126",23800,1001274],["20260127",24200,474288],["20260128",25800,535938],["20260129",28300,584976],["20260130",28000,329228],["20260202",25050,422966],["20260203",26800,334197],["20260204",24750,418371],["20260205",23700,280671],["20260206",23400,288810],["20260209",29750,1140538],["20260210",27950,361333],["20260211",27000,267720],["20260212",26900,153773],["20260213",26850,262660],["20260219",27550,301142],["20260220",29900,378827],["20260223",30600,381990],["20260224",29850,196427],["20260225",28600,255682],["20260226",27550,282056],["20260227",26500,251995],["20260303",25000,240664],["20260304",21200,432581],["20260305",23750,303538],["20260306",24400,149673],["20260309",23900,209488],["20260310",24300,214496],["20260311",24900,269765],["20260312",24200,163142],["20260313",24050,127521],["20260316",23800,76993],["20260317",23650,132656],["20260318",24850,96646],["20260319",23800,105287],["20260320",25900,283532],["20260323",23400,196570],["20260324",23600,139650],["20260325",24950,164468],["20260326",23650,111570],["20260327",24150,83123],["20260330",23050,55873],["20260331",21950,95816],["20260401",23750,99657],["20260402",22450,108326],["20260403",22550,73988],["20260406",22200,73989],["20260407",22100,45292],["20260408",23850,147718],["20260409",23050,68469],["20260410",23550,44641],["20260413",23550,51231],["20260414",24700,141603],["20260415",24950,137771],["20260416",25200,188133],["20260417",25100,71173],["20260420",24650,65332],["20260421",24600,78144],["20260422",24100,113009],["20260423",23550,138953],["20260424",23950,66793],["20260427",24450,142586],["20260428",24100,79376],["20260429",23950,56076],["20260430",23050,124825],["20260504",23850,125819],["20260506",24650,226214],["20260507",23700,185314],["20260508",23850,103987],["20260511",23350,129396],["20260512",21950,211684],["20260513",21450,124540],["20260514",22150,85279],["20260515",21900,154360],["20260518",22750,282100],["20260519",21000,208907],["20260520",20400,140092],["20260521",21200,96421],["20260522",21800,86923],["20260526",21800,121213],["20260527",20450,145842],["20260528",20650,132619],["20260529",20100,120002],["20260601",20050,112449],["20260602",20050,168449],["20260604",20050,99748],["20260605",19330,113349],["20260608",17980,108776],["20260609",18430,110074],["20260610",18340,119133],["20260611",18640,205220],["20260612",19600,133952],["20260615",19820,98087],["20260616",20150,84531],["20260617",19810,60587],["20260618",19360,57476],["20260619",18730,82787],["20260622",18860,64137],["20260623",18070,90132],["20260624",17610,111645],["20260625",18100,103793],["20260626",16780,163517],["20260629",18600,129846],["20260630",18050,49021],["20260701",18320,81888],["20260702",17660,59004],["20260703",18680,72100],["20260706",19060,60632],["20260707",18440,67759],["20260708",17790,110369],["20260709",17520,107512],["20260710",18970,95874],["20260713",18070,92990],["20260714",17800,112993],["20260715",18470,61818],["20260716",18290,55280],["20260720",17450,77545],["20260721",17600,56664],["20260722",18050,78499],["20260723",18680,78923],["20260724",18440,56413],["20260727",18580,77575],["20260728",17460,96143],["20260729",16820,228742],["20260730",16740,223435]],"detail_json":"https://aikstockdata.com/data/public/s/032190.json","page_url":"https://aikstockdata.com/s/032190.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."}}