{"schema_version":"1.0","@type":"Dataset","code":"058730","name_ko":"다스코","name":"다스코(058730) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3050,57111],["20250723",3065,47530],["20250724",3035,43217],["20250725",3035,23531],["20250728",2975,97016],["20250729",2970,24375],["20250730",2990,17803],["20250731",3060,73856],["20250801",2990,81525],["20250804",3010,21669],["20250805",3035,30525],["20250806",3010,23330],["20250807",3060,84719],["20250808",3115,176970],["20250811",3110,83388],["20250812",3135,64237],["20250813",3055,70009],["20250814",3070,30243],["20250818",3030,25481],["20250819",3100,82668],["20250820",3095,129776],["20250821",3070,40945],["20250822",3040,40707],["20250825",3060,27897],["20250826",3015,33740],["20250828",2980,20227],["20250829",2975,26881],["20250901",2885,102473],["20250902",2920,14646],["20250903",2910,19325],["20250904",3000,22565],["20250905",2995,7467],["20250908",3000,26823],["20250909",3000,12932],["20250910",2990,20096],["20250911",2990,17219],["20250912",2990,22040],["20250915",2995,17570],["20250916",2955,30916],["20250917",2975,27336],["20250918",2980,21229],["20250919",2965,18692],["20250922",2930,30273],["20250923",2885,49633],["20250924",2880,18771],["20250925",2870,24695],["20250926",2845,21521],["20250929",2830,20323],["20250930",2790,30363],["20251001",2805,737592],["20251002",2810,42845],["20251010",2780,37025],["20251013",2770,52917],["20251014",2770,42429],["20251015",2795,26089],["20251016",2795,42956],["20251017",2865,128992],["20251020",2820,55483],["20251021",2835,34142],["20251022",2850,35338],["20251023",2815,51475],["20251024",2790,53082],["20251027",2785,48653],["20251028",2790,17766],["20251029",2795,33051],["20251030",2750,216152],["20251031",2715,19959],["20251103",2650,51816],["20251104",2600,61684],["20251105",2515,97394],["20251106",2535,57574],["20251107",2525,127940],["20251110",2575,26945],["20251111",2630,85786],["20251112",2690,327372],["20251113",2730,143300],["20251114",2800,5099645],["20251117",2700,603840],["20251118",2630,242302],["20251119",2900,3294440],["20251120",3035,553440],["20251121",3040,580331],["20251124",3490,16181101],["20251125",3265,2309009],["20251126",3195,1406084],["20251127",3215,804171],["20251128",3165,414728],["20251201",3305,3456492],["20251202",3375,1282959],["20251203",3260,414069],["20251204",3255,255176],["20251205",3275,280069],["20251208",3440,750087],["20251209",3470,293605],["20251210",3490,254535],["20251211",3465,219500],["20251212",3470,346591],["20251215",3440,159659],["20251216",3355,122716],["20251217",3390,146326],["20251218",3370,89161],["20251219",3380,82365],["20251222",3370,111692],["20251223",3300,140730],["20251224",3320,77313],["20251226",3320,119308],["20251229",3425,193213],["20251230",3345,93414],["20260102",3375,98508],["20260105",3380,120344],["20260106",3420,120852],["20260107",3380,107845],["20260108",3335,80792],["20260109",3380,134270],["20260112",3420,106364],["20260113",3370,117335],["20260114",3280,70378],["20260115",3280,112172],["20260116",3200,89085],["20260119",3250,50430],["20260120",3365,115504],["20260121",3235,97538],["20260122",3200,53795],["20260123",3285,79185],["20260126",3200,126823],["20260127",3190,178445],["20260128",3175,81713],["20260129",3190,132870],["20260130",3155,108919],["20260202",3100,103617],["20260203",3420,1305225],["20260204",3490,347080],["20260205",3515,389230],["20260206",3460,206987],["20260209",3390,159265],["20260210",3565,277771],["20260211",4630,5131346],["20260212",3880,8149691],["20260213",3790,5076688],["20260219",3820,796988],["20260220",3770,472601],["20260223",3745,381597],["20260224",3670,320327],["20260225",3565,422539],["20260226",3450,459536],["20260227",3450,301163],["20260303",3280,232963],["20260304",2920,396830],["20260305",3145,279101],["20260306",3330,334382],["20260309",3195,202104],["20260310",3255,147550],["20260311",3190,170566],["20260312",3400,348349],["20260313",3600,8148266],["20260316",3445,590399],["20260317",3480,445436],["20260318",3520,288291],["20260319",3505,387303],["20260320",3745,923154],["20260323",3585,481519],["20260324",3500,504705],["20260325",3655,343560],["20260326",3585,203442],["20260327",3620,198444],["20260330",3620,301274],["20260331",3555,286715],["20260401",3720,398650],["20260402",3580,305260],["20260403",3755,1237939],["20260406",3745,275906],["20260407",3635,236951],["20260408",3975,3474017],["20260409",3845,512449],["20260410",3855,376182],["20260413",3820,229382],["20260414",3890,259736],["20260415",3895,275109],["20260416",3885,254607],["20260417",3885,198643],["20260420",3790,154115],["20260421",3855,954851],["20260422",3770,168226],["20260423",3690,178184],["20260424",3720,94636],["20260427",3715,126406],["20260428",3820,225312],["20260429",3780,155957],["20260430",3855,236764],["20260504",3750,156260],["20260506",3620,226545],["20260507",3705,696153],["20260508",3625,203651],["20260511",3450,186304],["20260512",3335,228497],["20260513",3280,71332],["20260514",3300,123496],["20260515",3150,95006],["20260518",3075,124391],["20260519",3025,92904],["20260520",2930,115731],["20260521",2950,90107],["20260522",3040,71777],["20260526",2910,119341],["20260527",2795,164373],["20260528",2680,123714],["20260529",2580,163974],["20260601",2515,165080],["20260602",2580,668332],["20260604",2480,99990],["20260605",2480,81073],["20260608",2275,117788],["20260609",2370,58121],["20260610",2580,2920573],["20260611",2560,456927],["20260612",2640,234342],["20260615",2780,561098],["20260616",2780,375369],["20260617",2790,112476],["20260618",2670,210338],["20260619",3470,9393941],["20260622",2925,6356593],["20260623",3055,8879275],["20260624",3160,7432738],["20260625",4105,22331863],["20260626",3435,37012899],["20260629",4465,14414434],["20260630",4205,19338211],["20260701",4320,21982200],["20260702",3755,5418812],["20260703",3465,1711755],["20260706",3530,2758718],["20260707",4000,16523059],["20260708",5200,30870073],["20260709",4960,31364467],["20260710",5030,12846090],["20260713",4765,9004358],["20260714",4390,3304923],["20260715",5220,18009825],["20260716",4515,3742835],["20260720",4360,9020774],["20260721",4350,4273796],["20260722",4010,10050224],["20260723",4170,7399121],["20260724",3675,2248702],["20260727",3550,2337310],["20260728",3230,1413104],["20260729",2975,1273997],["20260730",2990,5056269]],"detail_json":"https://aikstockdata.com/data/public/s/058730.json","page_url":"https://aikstockdata.com/s/058730.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."}}