{"schema_version":"1.0","@type":"Dataset","code":"067990","name_ko":"도이치모터스","name":"도이치모터스(067990) 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",4830,68677],["20250723",4860,139473],["20250724",4820,33935],["20250725",4785,68679],["20250728",4800,264107],["20250729",4785,145607],["20250730",4885,124530],["20250731",4905,56283],["20250801",4790,113248],["20250804",4770,197278],["20250805",4875,245542],["20250806",4890,134012],["20250807",4895,53010],["20250808",4910,88162],["20250811",4755,269043],["20250812",4760,138787],["20250813",4730,110946],["20250814",4750,51917],["20250818",4735,102778],["20250819",4730,25377],["20250820",4715,196228],["20250821",4735,42127],["20250822",4800,73306],["20250825",4755,52732],["20250826",4835,61467],["20250828",4825,24746],["20250829",4830,30577],["20250901",4855,39537],["20250902",4840,25073],["20250903",4925,86879],["20250904",5050,161982],["20250905",5040,72778],["20250908",4945,45370],["20250909",4940,35383],["20250910",4940,34453],["20250911",4955,21793],["20250912",4935,124424],["20250915",4815,230461],["20250916",4790,137121],["20250917",4815,33004],["20250918",4825,53074],["20250919",4770,38432],["20250922",4755,72241],["20250923",4745,49015],["20250924",4720,105096],["20250925",4715,24887],["20250926",4665,48883],["20250929",4685,50966],["20250930",4655,38516],["20251001",4660,11718],["20251002",4670,147529],["20251010",4670,62856],["20251013",4605,87742],["20251014",4570,78077],["20251015",4645,52024],["20251016",4645,53792],["20251017",4570,182314],["20251020",4520,116650],["20251021",4480,132955],["20251022",4470,104671],["20251023",4455,110859],["20251024",4455,53682],["20251027",4450,99861],["20251028",4465,57417],["20251029",4480,71848],["20251030",4470,63930],["20251031",4465,50723],["20251103",4360,178142],["20251104",4455,88595],["20251105",4470,109686],["20251106",4555,61256],["20251107",4485,70263],["20251110",4575,51611],["20251111",4650,105045],["20251112",4710,147508],["20251113",4750,152225],["20251114",4730,77459],["20251117",4750,86712],["20251118",4790,68780],["20251119",4800,79483],["20251120",4765,245466],["20251121",4800,81911],["20251124",4600,261671],["20251125",4635,60604],["20251126",4670,69974],["20251127",4660,26670],["20251128",4690,54573],["20251201",4705,50244],["20251202",4850,163843],["20251203",4850,67201],["20251204",4850,78500],["20251205",4880,87672],["20251208",4785,90358],["20251209",4775,38755],["20251210",4710,64678],["20251211",4715,58236],["20251212",4725,99797],["20251215",4800,110126],["20251216",4785,42077],["20251217",4785,28011],["20251218",4750,62440],["20251219",4760,74863],["20251222",4740,61414],["20251223",4710,126827],["20251224",4700,93520],["20251226",4710,147689],["20251229",4420,256200],["20251230",4395,103818],["20260102",4335,67407],["20260105",4315,69748],["20260106",4300,83993],["20260107",4260,79232],["20260108",4185,106195],["20260109",4190,74957],["20260112",4190,49288],["20260113",4170,85418],["20260114",4225,57517],["20260115",4210,39267],["20260116",4175,84151],["20260119",4130,100570],["20260120",4185,43372],["20260121",4135,42640],["20260122",4165,56141],["20260123",4190,60278],["20260126",4195,82877],["20260127",4215,33734],["20260128",4355,2568879],["20260129",4515,459445],["20260130",4400,140387],["20260202",4270,123671],["20260203",4260,117655],["20260204",4310,186129],["20260205",4300,79050],["20260206",4250,110295],["20260209",4265,157654],["20260210",4325,216582],["20260211",4375,89532],["20260212",4380,63156],["20260213",4390,59696],["20260219",4415,116000],["20260220",4405,90612],["20260223",4495,238827],["20260224",4570,200447],["20260225",4530,171816],["20260226",4485,117352],["20260227",4435,82157],["20260303",4315,204237],["20260304",4050,332932],["20260305",4230,112457],["20260306",4255,100504],["20260309",4180,69031],["20260310",4190,70880],["20260311",4270,63576],["20260312",4300,46821],["20260313",4325,34924],["20260316",4330,34777],["20260317",4340,50352],["20260318",4320,61538],["20260319",4295,44620],["20260320",4350,42475],["20260323",4335,135913],["20260324",4525,179452],["20260325",4510,71366],["20260326",4600,142240],["20260327",4500,127519],["20260330",4485,33588],["20260331",4380,70784],["20260401",4470,45814],["20260402",4355,56370],["20260403",4380,87220],["20260406",4475,108713],["20260407",4560,252661],["20260408",4535,75379],["20260409",4505,45341],["20260410",4585,46837],["20260413",4595,38400],["20260414",4585,65326],["20260415",4635,42268],["20260416",4600,117236],["20260417",4585,72606],["20260420",4585,92666],["20260421",4535,106647],["20260422",4520,59268],["20260423",4535,33955],["20260424",4950,1591524],["20260427",5270,1649935],["20260428",5260,442809],["20260429",5570,821184],["20260430",5610,674613],["20260504",5280,485904],["20260506",5190,789172],["20260507",5190,299256],["20260508",5370,295275],["20260511",5370,400627],["20260512",5240,276104],["20260513",5050,207857],["20260514",5310,200704],["20260515",5080,323119],["20260518",5010,202357],["20260519",4900,173559],["20260520",4755,158122],["20260521",4825,116473],["20260522",4890,133963],["20260526",4610,310363],["20260527",4370,380819],["20260528",4390,147025],["20260529",4380,129965],["20260601",4160,289016],["20260602",4250,109942],["20260604",4240,109482],["20260605",4275,60299],["20260608",4045,211586],["20260609",4195,64377],["20260610",4200,129668],["20260611",4235,59244],["20260612",4260,102810],["20260615",4240,66185],["20260616",4340,97505],["20260617",4325,85030],["20260618",4185,62368],["20260619",4080,121710],["20260622",4010,182367],["20260623",3860,240024],["20260624",3860,115731],["20260625",3850,84856],["20260626",3700,217177],["20260629",4175,397966],["20260630",4035,122680],["20260701",4150,81636],["20260702",3995,174205],["20260703",4070,137674],["20260706",4090,50648],["20260707",4095,91356],["20260708",3985,189192],["20260709",3980,83414],["20260710",4055,72633],["20260713",3970,86203],["20260714",4000,55478],["20260715",4000,54171],["20260716",3940,86058],["20260720",3900,53370],["20260721",3905,84572],["20260722",3905,57666],["20260723",4040,46594],["20260724",3985,56533],["20260727",3980,46349],["20260728",3810,105754],["20260729",3720,315102],["20260730",3800,94616]],"detail_json":"https://aikstockdata.com/data/public/s/067990.json","page_url":"https://aikstockdata.com/s/067990.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."}}