{"schema_version":"1.0","@type":"Dataset","code":"068930","name_ko":"디지털대성","name":"디지털대성(068930) 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",8240,19237],["20250723",8400,41370],["20250724",8390,24639],["20250725",8410,15448],["20250728",8230,17892],["20250729",8300,37824],["20250730",8300,14816],["20250731",8360,13792],["20250801",8280,168522],["20250804",8080,106602],["20250805",8150,60863],["20250806",8100,73954],["20250807",8190,35461],["20250808",8290,71615],["20250811",8180,27642],["20250812",8240,43567],["20250813",8230,44089],["20250814",8190,43612],["20250818",8120,167439],["20250819",7950,63968],["20250820",7740,52601],["20250821",7780,18175],["20250822",7640,66323],["20250825",7600,20025],["20250826",7650,12062],["20250828",7450,51835],["20250829",7620,28909],["20250901",7630,22181],["20250902",7520,9209],["20250903",7490,18010],["20250904",7710,28511],["20250905",7720,16112],["20250908",7640,10863],["20250909",7630,23797],["20250910",7420,114479],["20250911",7510,32752],["20250912",7470,20936],["20250915",7500,14026],["20250916",7400,61253],["20250917",7430,33383],["20250918",7430,34199],["20250919",7430,15967],["20250922",7440,12167],["20250923",7400,39690],["20250924",7330,54971],["20250925",7340,17117],["20250926",7270,16070],["20250929",7220,38265],["20250930",7250,10299],["20251001",7300,40775],["20251002",7290,18811],["20251010",7220,31741],["20251013",7040,124297],["20251014",6980,64074],["20251015",7000,59007],["20251016",6870,218242],["20251017",6830,123192],["20251020",6940,67149],["20251021",6940,42367],["20251022",6940,36130],["20251023",6960,20574],["20251024",6870,74757],["20251027",6960,78134],["20251028",6920,67947],["20251029",6810,86205],["20251030",6920,79987],["20251031",6870,42498],["20251103",6890,47703],["20251104",6890,80267],["20251105",7000,50082],["20251106",6970,97266],["20251107",7070,75023],["20251110",7150,43442],["20251111",7060,82894],["20251112",7210,87138],["20251113",7170,32332],["20251114",7350,147173],["20251117",7640,214723],["20251118",7490,106155],["20251119",7540,51966],["20251120",7740,111021],["20251121",7600,47988],["20251124",7650,36258],["20251125",7640,46354],["20251126",7670,63283],["20251127",7630,36000],["20251128",7700,34926],["20251201",7790,62361],["20251202",7730,43309],["20251203",7780,40660],["20251204",7710,47857],["20251205",7840,96769],["20251208",7960,169361],["20251209",8000,90607],["20251210",8010,87463],["20251211",8040,89256],["20251212",8110,86992],["20251215",8050,63426],["20251216",8070,97421],["20251217",7950,36161],["20251218",7950,41090],["20251219",7870,30422],["20251222",7760,52408],["20251223",7800,41964],["20251224",7730,43156],["20251226",7770,65973],["20251229",7810,128651],["20251230",7870,89755],["20260102",7600,98559],["20260105",7570,105026],["20260106",7590,60679],["20260107",7650,43595],["20260108",7650,92928],["20260109",7750,48831],["20260112",7790,22991],["20260113",7750,67533],["20260114",7780,58069],["20260115",7810,49200],["20260116",7780,44460],["20260119",7920,57976],["20260120",7980,63109],["20260121",7850,45245],["20260122",7860,44098],["20260123",7870,58646],["20260126",7960,72350],["20260127",7970,47375],["20260128",7920,48975],["20260129",7940,43992],["20260130",8100,83600],["20260202",8150,97541],["20260203",8160,65997],["20260204",8250,45682],["20260205",8360,71431],["20260206",8230,36052],["20260209",8340,30635],["20260210",8560,72415],["20260211",8700,74196],["20260212",8560,33472],["20260213",8560,48860],["20260219",8530,35439],["20260220",8540,35271],["20260223",8670,66760],["20260224",8840,110414],["20260225",9000,136056],["20260226",9070,103732],["20260227",9080,89680],["20260303",8820,62157],["20260304",8390,90278],["20260305",8800,98584],["20260306",8860,65604],["20260309",8810,40575],["20260310",8750,16749],["20260311",8770,22637],["20260312",8770,9066],["20260313",8930,31011],["20260316",8860,17658],["20260317",8850,21285],["20260318",8870,16048],["20260319",8880,30761],["20260320",8980,19595],["20260323",9000,60090],["20260324",8950,26483],["20260325",8950,34523],["20260326",8880,46658],["20260327",8950,37478],["20260330",8600,161985],["20260331",8400,52070],["20260401",8280,77415],["20260402",8000,98476],["20260403",7980,46544],["20260406",8040,32326],["20260407",8030,17800],["20260408",8050,30015],["20260409",7890,45354],["20260410",7730,143784],["20260413",7910,93319],["20260414",8040,29309],["20260415",8000,47386],["20260416",8100,34548],["20260417",8140,48888],["20260420",8230,80231],["20260421",8320,42425],["20260422",8250,52011],["20260423",8220,129357],["20260424",8230,78809],["20260427",8200,73464],["20260428",8280,97029],["20260429",8310,23494],["20260430",8280,19510],["20260504",8230,35681],["20260506",8160,65710],["20260507",8480,152973],["20260508",8440,44251],["20260511",8760,138062],["20260512",8570,76136],["20260513",8370,64330],["20260514",8540,19733],["20260515",8470,65529],["20260518",8460,72573],["20260519",8520,28875],["20260520",8230,70625],["20260521",8140,81130],["20260522",8140,100575],["20260526",8310,53395],["20260527",8000,92396],["20260528",8050,33730],["20260529",7930,62834],["20260601",7670,58028],["20260602",7630,37797],["20260604",7600,40975],["20260605",7590,19654],["20260608",7440,67387],["20260609",7680,32380],["20260610",7600,31089],["20260611",7570,13658],["20260612",7890,35656],["20260615",7860,22539],["20260616",7770,16392],["20260617",7770,30085],["20260618",7610,39897],["20260619",7480,26762],["20260622",7340,47620],["20260623",7160,62653],["20260624",7000,60218],["20260625",7150,61887],["20260626",7030,65471],["20260629",7300,14915],["20260630",7170,9575],["20260701",7280,14052],["20260702",7190,13275],["20260703",7180,16527],["20260706",7130,35594],["20260707",7190,34986],["20260708",7220,42188],["20260709",7200,18949],["20260710",7170,24576],["20260713",7140,24928],["20260714",7200,28261],["20260715",7220,15129],["20260716",7300,24361],["20260720",7310,46003],["20260721",7110,18157],["20260722",7270,28164],["20260723",7430,13226],["20260724",7440,14494],["20260727",7400,8712],["20260728",7260,22955],["20260729",7050,24574],["20260730",7730,117675]],"detail_json":"https://aikstockdata.com/data/public/s/068930.json","page_url":"https://aikstockdata.com/s/068930.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."}}