{"schema_version":"1.0","@type":"Dataset","code":"064260","name_ko":"다날","name":"다날(064260) 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",8900,6052623],["20250723",8520,2101968],["20250724",8020,2156118],["20250725",8760,10518010],["20250728",8590,3868632],["20250729",8470,2647990],["20250730",8300,1439234],["20250731",8350,1892205],["20250801",7680,1741289],["20250804",7900,1521616],["20250805",8140,6409033],["20250806",8100,1006554],["20250807",8140,1063525],["20250808",7990,765931],["20250811",7870,929648],["20250812",7720,965379],["20250813",7520,1199331],["20250814",7510,817793],["20250818",7670,1004797],["20250819",7590,1791598],["20250820",7340,2188067],["20250821",7300,1870962],["20250822",7690,22199428],["20250825",8210,10780903],["20250826",7720,3129030],["20250828",7580,8789506],["20250829",7880,10800268],["20250901",8640,34629923],["20250902",8610,10592017],["20250903",8660,8196849],["20250904",8720,10145030],["20250905",8440,3846629],["20250908",8460,5739573],["20250909",8500,6912765],["20250910",9110,23508458],["20250911",9040,10898252],["20250912",9200,31834214],["20250915",8970,5673401],["20250916",8750,4533966],["20250917",8500,3529339],["20250918",9120,9321172],["20250919",11090,88508927],["20250922",10850,14909074],["20250923",10090,10765768],["20250924",10230,17065340],["20250925",10500,27583813],["20250926",10540,16053871],["20250929",10150,17046239],["20250930",9900,8213386],["20251001",9750,4846155],["20251002",9990,8075550],["20251010",10110,5504937],["20251013",9230,6569752],["20251014",9580,11116332],["20251015",9720,12527495],["20251016",9350,4571474],["20251017",8940,3899357],["20251020",8980,2168430],["20251021",9000,4673610],["20251022",8960,2500408],["20251023",8990,2679339],["20251024",8860,1802587],["20251027",8950,2246201],["20251028",8960,3000075],["20251029",8860,3903006],["20251030",8370,3461709],["20251031",8060,3088743],["20251103",7880,3706670],["20251104",7750,2105097],["20251105",7590,2260260],["20251106",7610,2619408],["20251107",7340,1705924],["20251110",7610,1421150],["20251111",6700,9464272],["20251112",7050,4974856],["20251113",7020,2415239],["20251114",6800,1704195],["20251117",6850,1158539],["20251118",6600,1409773],["20251119",6580,1236830],["20251120",6740,1236074],["20251121",6580,1026094],["20251124",6630,1313262],["20251125",6570,893982],["20251126",6740,1017650],["20251127",6740,928946],["20251128",6930,1067966],["20251201",6940,1976504],["20251202",6760,1014187],["20251203",6820,1104266],["20251204",6790,962816],["20251205",6800,20874146],["20251208",6600,3140094],["20251209",6450,2403994],["20251210",7160,16784362],["20251211",7200,9848143],["20251212",7280,3687971],["20251215",7070,1667641],["20251216",6550,2799651],["20251217",6740,3340949],["20251218",6930,14027925],["20251219",7410,7724985],["20251222",7500,6210530],["20251223",7550,7951305],["20251224",7290,2111841],["20251226",7090,1541219],["20251229",7380,2430661],["20251230",7200,1131348],["20260102",7340,1597051],["20260105",7400,1884976],["20260106",7450,2211749],["20260107",7000,3300408],["20260108",6860,1681390],["20260109",7120,3040017],["20260112",6990,2220290],["20260113",7110,2363222],["20260114",6970,1742180],["20260115",6990,1470582],["20260116",6850,3142603],["20260119",6810,1506975],["20260120",7120,9548819],["20260121",6810,3217163],["20260122",6850,2376428],["20260123",8900,59554381],["20260126",9800,95558561],["20260127",9860,45967529],["20260128",8980,28582219],["20260129",9310,16585333],["20260130",9230,10220557],["20260202",9070,9290356],["20260203",9620,22881634],["20260204",9510,6154879],["20260205",8810,5888786],["20260206",8550,8902282],["20260209",9010,10480458],["20260210",8910,3945523],["20260211",8700,3041454],["20260212",8630,2416402],["20260213",8440,2796270],["20260219",8720,2618932],["20260220",8890,6302610],["20260223",8830,5451346],["20260224",8700,2179872],["20260225",8430,2511260],["20260226",8630,10601113],["20260227",8480,3133907],["20260303",7780,3531676],["20260304",6440,4462225],["20260305",7580,7648852],["20260306",7670,2226663],["20260309",7150,1912372],["20260310",7310,1681979],["20260311",7500,1834381],["20260312",7370,976656],["20260313",7300,992203],["20260316",7200,929601],["20260317",7410,1702082],["20260318",7390,1138503],["20260319",7110,1221993],["20260320",7310,1342074],["20260323",6700,1480054],["20260324",6720,1360155],["20260325",6730,1798334],["20260326",6380,1333266],["20260327",6430,1303469],["20260330",6180,840337],["20260331",5960,978865],["20260401",6310,849603],["20260402",5870,1505788],["20260403",6000,613671],["20260406",7800,7427746],["20260407",7070,30997228],["20260408",7480,14968159],["20260409",7160,5870658],["20260410",7960,46361548],["20260413",7970,12522043],["20260414",7870,8870713],["20260415",8090,23178308],["20260416",8190,7711753],["20260417",8010,6981190],["20260420",7890,2820020],["20260421",7880,2213166],["20260422",7740,2269133],["20260423",7700,2256576],["20260424",7720,1637773],["20260427",7650,1602082],["20260428",7650,4556948],["20260429",7590,1308337],["20260430",7330,1643648],["20260504",7430,1312638],["20260506",8000,27236186],["20260507",7500,3214086],["20260508",7260,2097907],["20260511",7320,2572477],["20260512",7070,4703573],["20260513",7010,1528054],["20260514",7170,1432658],["20260515",6660,2782611],["20260518",6580,1146148],["20260519",6400,928893],["20260520",6120,885284],["20260521",6510,939470],["20260522",6830,1279128],["20260526",6670,1067859],["20260527",6290,1287653],["20260528",6120,1038787],["20260529",6160,1311293],["20260601",5980,1384388],["20260602",5770,1355495],["20260604",5710,691084],["20260605",5490,927010],["20260608",4980,1357638],["20260609",5230,980539],["20260610",5080,713564],["20260611",5020,766137],["20260612",5320,841209],["20260615",5390,533907],["20260616",5390,614369],["20260617",5400,458254],["20260618",5150,490505],["20260619",4975,1055608],["20260622",4925,886739],["20260623",4500,956589],["20260624",4465,891196],["20260625",4375,623961],["20260626",4090,860527],["20260629",4475,661458],["20260630",4305,369131],["20260701",4430,445726],["20260702",4240,578265],["20260703",4305,494774],["20260706",4260,473182],["20260707",4165,464881],["20260708",3960,498634],["20260709",3980,487442],["20260710",4370,673937],["20260713",4070,598761],["20260714",4030,634351],["20260715",4220,508950],["20260716",4090,369885],["20260720",3900,534635],["20260721",3945,613058],["20260722",3930,723705],["20260723",4635,17419532],["20260724",4360,3451221],["20260727",4590,16971893],["20260728",4155,5743241],["20260729",4410,20114463],["20260730",4225,3771476]],"detail_json":"https://aikstockdata.com/data/public/s/064260.json","page_url":"https://aikstockdata.com/s/064260.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."}}