{"schema_version":"1.0","@type":"Dataset","code":"068240","name_ko":"다원시스","name":"다원시스(068240) 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",8450,357862],["20250723",8250,103986],["20250724",8240,69310],["20250725",8140,63382],["20250728",8090,105557],["20250729",8070,61885],["20250730",8110,35064],["20250731",8220,72455],["20250801",8360,233946],["20250804",8200,72949],["20250805",8210,73685],["20250806",8290,54733],["20250807",8370,48723],["20250808",8400,33808],["20250811",8390,62999],["20250812",8170,65590],["20250813",8150,58596],["20250814",8080,39198],["20250818",7750,146569],["20250819",7530,165824],["20250820",7100,219698],["20250821",6870,164494],["20250822",6810,174122],["20250825",7100,206946],["20250826",7020,56103],["20250828",7180,67187],["20250829",7200,164063],["20250901",6980,111743],["20250902",6860,81474],["20250903",7020,668865],["20250904",7180,232004],["20250905",7000,114235],["20250908",6880,122005],["20250909",6870,103435],["20250910",6860,73008],["20250911",6790,98444],["20250912",6570,260836],["20250915",6120,519330],["20250916",5820,686033],["20250917",5840,242693],["20250918",5480,600457],["20250919",5430,339808],["20250922",5450,562202],["20250923",5390,328381],["20250924",5220,402853],["20250925",5180,380343],["20250926",5070,354309],["20250929",5000,241143],["20250930",4950,344930],["20251001",4965,237687],["20251002",5030,239531],["20251010",5010,270954],["20251013",5100,389392],["20251014",5120,290300],["20251015",5160,150641],["20251016",5200,365797],["20251017",5080,228185],["20251020",5050,172685],["20251021",5230,662726],["20251022",4270,4758454],["20251023",4025,1685655],["20251024",3860,1664760],["20251027",4075,1210892],["20251028",3970,538259],["20251029",3950,429911],["20251030",3855,521810],["20251031",3790,412586],["20251103",3610,918036],["20251104",3670,584958],["20251105",3580,592280],["20251106",3630,364217],["20251107",3575,450012],["20251110",3845,1966965],["20251111",3920,1430061],["20251112",4130,1660633],["20251113",3955,770987],["20251114",3780,626701],["20251117",3395,1456823],["20251118",3210,708671],["20251119",3290,386872],["20251120",3365,289049],["20251121",3240,201152],["20251124",3175,227289],["20251125",3135,286795],["20251126",3260,294363],["20251127",3355,329305],["20251128",3400,236910],["20251201",3270,218163],["20251202",3220,183010],["20251203",3380,329783],["20251204",3260,335163],["20251205",3425,322410],["20251208",3720,1248607],["20251209",3520,510975],["20251210",3595,439403],["20251211",3680,691058],["20251212",3780,590079],["20251215",2795,15503691],["20251216",2605,3042245],["20251217",2735,1679091],["20251218",2640,711805],["20251219",2750,1730958],["20251222",2675,708052],["20251223",2490,902696],["20251224",2585,444015],["20251226",2405,857867],["20251229",2500,815392],["20251230",2420,430816],["20260102",2470,299770],["20260105",2525,406225],["20260106",2420,404972],["20260107",2395,352908],["20260108",2190,939505],["20260109",2125,879397],["20260112",2175,482033],["20260113",2185,537789],["20260114",2200,361746],["20260115",2210,708943],["20260116",2265,1027006],["20260119",2300,729358],["20260120",2550,2288569],["20260121",3315,8177260],["20260122",2895,11803667],["20260123",3280,7254567],["20260126",2995,2396219],["20260127",2805,1831014],["20260128",3180,4150343],["20260129",3370,3629204],["20260130",3305,1459318],["20260202",3090,887535],["20260203",2960,1266137],["20260204",2920,768070],["20260205",2790,890355],["20260206",2690,1082942],["20260209",2625,1091574],["20260210",2465,1592429],["20260211",2500,596569],["20260212",2425,544477],["20260213",2485,616601],["20260219",2535,954019],["20260220",2935,4416299],["20260223",3255,5276141],["20260224",3785,5733200],["20260225",3330,3066344],["20260226",3095,1796418],["20260227",2980,1403278],["20260303",2855,950049],["20260304",2540,1126681],["20260305",2540,0],["20260306",2315,2348074],["20260309",2315,627167],["20260310",2430,500391],["20260311",2605,1317435],["20260312",2570,495244],["20260313",2485,355756],["20260316",2530,553526],["20260317",2530,0],["20260318",2530,0],["20260319",2530,0],["20260320",2530,0],["20260323",2530,0],["20260324",2530,0],["20260325",2530,0],["20260326",2530,0],["20260327",2530,0],["20260330",2530,0],["20260331",2530,0],["20260401",2530,0],["20260402",2530,0],["20260403",2530,0],["20260406",2530,0],["20260407",2530,0],["20260408",2530,0],["20260409",2530,0],["20260410",2530,0],["20260413",2530,0],["20260414",2530,0],["20260415",2530,0],["20260416",2530,0],["20260417",2530,0],["20260420",2530,0],["20260421",2530,0],["20260422",2530,0],["20260423",2530,0],["20260424",2530,0],["20260427",2530,0],["20260428",2530,0],["20260429",2530,0],["20260430",2530,0],["20260504",2530,0],["20260506",2530,0],["20260507",2530,0],["20260508",2530,0],["20260511",2530,0],["20260512",2530,0],["20260513",2530,0],["20260514",2530,0],["20260515",2530,0],["20260518",2530,0],["20260519",2530,0],["20260520",2530,0],["20260521",2530,0],["20260522",2530,0],["20260526",2530,0],["20260527",2530,0],["20260528",2530,0],["20260529",2530,0],["20260601",2530,0],["20260602",2530,0],["20260604",2530,0],["20260605",2530,0],["20260608",2530,0],["20260609",2530,0],["20260610",2530,0],["20260611",2530,0],["20260612",2530,0],["20260615",2530,0],["20260616",2530,0],["20260617",2530,0],["20260618",2530,0],["20260619",2530,0],["20260622",2530,0],["20260623",2530,0],["20260624",2530,0],["20260625",2530,0],["20260626",2530,0],["20260629",2530,0],["20260630",2530,0],["20260701",2530,0],["20260702",2530,0],["20260703",2530,0],["20260706",2530,0],["20260707",2530,0],["20260708",2530,0],["20260709",2530,0],["20260710",2530,0],["20260713",2530,0],["20260714",2530,0],["20260715",2530,0],["20260716",2530,0],["20260720",2530,0],["20260721",2530,0],["20260722",2530,0],["20260723",2530,0],["20260724",2530,0],["20260727",2530,0],["20260728",2530,0],["20260729",2530,0],["20260730",2530,0]],"detail_json":"https://aikstockdata.com/data/public/s/068240.json","page_url":"https://aikstockdata.com/s/068240.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."}}