{"schema_version":"1.0","@type":"Dataset","code":"069730","name_ko":"DSR제강","name":"DSR제강(069730) 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",3690,30965],["20250723",3770,16647],["20250724",3725,13566],["20250725",3750,7187],["20250728",3675,12810],["20250729",3655,12268],["20250730",3650,5490],["20250731",3635,5479],["20250801",3590,20128],["20250804",3590,2438],["20250805",3600,3994],["20250806",3605,6580],["20250807",3605,5557],["20250808",3595,6643],["20250811",3585,13715],["20250812",3550,19610],["20250813",3525,18829],["20250814",3515,23596],["20250818",3545,32644],["20250819",3600,60486],["20250820",3710,62096],["20250821",3730,52435],["20250822",3820,210341],["20250825",3820,41588],["20250826",3800,54150],["20250828",3905,25554],["20250829",3940,77491],["20250901",3805,29949],["20250902",3800,14490],["20250903",3815,19998],["20250904",3805,4567],["20250905",3810,4328],["20250908",3850,13408],["20250909",3910,26420],["20250910",4010,78589],["20250911",3920,49627],["20250912",3895,38457],["20250915",3890,35008],["20250916",3830,33260],["20250917",3775,11779],["20250918",3760,18864],["20250919",3770,11504],["20250922",3815,9747],["20250923",3820,13908],["20250924",3775,6934],["20250925",3795,16838],["20250926",3780,9781],["20250929",3835,11577],["20250930",3785,18689],["20251001",3830,19444],["20251002",3805,11710],["20251010",3775,16347],["20251013",3715,21012],["20251014",3730,12918],["20251015",3735,7321],["20251016",3725,10419],["20251017",3705,17331],["20251020",3695,32757],["20251021",3715,19364],["20251022",3735,9760],["20251023",3695,18715],["20251024",3730,15977],["20251027",3755,13437],["20251028",3720,38856],["20251029",3750,13841],["20251030",3715,14264],["20251031",3750,29401],["20251103",3630,54298],["20251104",3625,18734],["20251105",3510,76884],["20251106",3510,49811],["20251107",3505,15028],["20251110",3550,7595],["20251111",3570,8728],["20251112",3615,19034],["20251113",3675,13869],["20251114",3625,12366],["20251117",3470,126602],["20251118",3325,110936],["20251119",3455,90766],["20251120",3480,65669],["20251121",3480,36596],["20251124",3405,34179],["20251125",3450,39254],["20251126",3500,29120],["20251127",3600,53463],["20251128",3590,81614],["20251201",3645,25865],["20251202",3655,23507],["20251203",3710,12985],["20251204",3725,12085],["20251205",3830,43196],["20251208",3835,21728],["20251209",3795,25225],["20251210",3820,24308],["20251211",3830,37434],["20251212",3845,18721],["20251215",3925,394224],["20251216",3895,48001],["20251217",3900,44857],["20251218",3890,11479],["20251219",3890,24668],["20251222",3945,27740],["20251223",3935,26282],["20251224",3910,27089],["20251226",3940,39940],["20251229",3815,22589],["20251230",3840,8347],["20260102",3765,30824],["20260105",3765,20659],["20260106",3780,34508],["20260107",3715,21253],["20260108",3665,10095],["20260109",3705,10710],["20260112",3715,8088],["20260113",3700,19507],["20260114",3705,16114],["20260115",3690,16439],["20260116",3680,69648],["20260119",3840,67377],["20260120",3865,80351],["20260121",3805,45785],["20260122",3845,27310],["20260123",3870,36753],["20260126",3885,53220],["20260127",3805,41560],["20260128",3790,29191],["20260129",3825,33027],["20260130",3810,45432],["20260202",3760,41552],["20260203",3845,39493],["20260204",3990,55360],["20260205",3985,22805],["20260206",3950,41515],["20260209",4020,132846],["20260210",4160,72447],["20260211",4270,64302],["20260212",4230,40418],["20260213",4230,41809],["20260219",4350,66759],["20260220",4365,77043],["20260223",4450,64487],["20260224",4450,64807],["20260225",4450,40719],["20260226",4285,63789],["20260227",4295,43843],["20260303",4230,79234],["20260304",3910,145977],["20260305",4450,242814],["20260306",4440,67169],["20260309",4405,60969],["20260310",4800,245136],["20260311",4760,110325],["20260312",4785,98206],["20260313",4850,41076],["20260316",4825,47463],["20260317",4895,73795],["20260318",4840,59370],["20260319",4800,17790],["20260320",4890,30911],["20260323",4700,52543],["20260324",4860,36710],["20260325",4955,30083],["20260326",4820,23801],["20260327",4780,51899],["20260330",4935,55775],["20260331",4880,29089],["20260401",4885,154797],["20260402",4700,127291],["20260403",4985,76762],["20260406",5230,169186],["20260407",5330,81344],["20260408",5210,79373],["20260409",5210,50195],["20260410",5300,144255],["20260413",5310,71540],["20260414",5430,113033],["20260415",5530,65536],["20260416",5630,67964],["20260417",5520,59606],["20260420",5530,42464],["20260421",5450,64618],["20260422",5450,24579],["20260423",5410,39811],["20260424",5660,56111],["20260427",5700,69454],["20260428",5680,111075],["20260429",5720,60247],["20260430",5640,41361],["20260504",5730,62037],["20260506",5600,147663],["20260507",5600,126933],["20260508",5500,48336],["20260511",5160,127118],["20260512",5140,81094],["20260513",5050,68850],["20260514",5180,46966],["20260515",5180,43744],["20260518",5320,162654],["20260519",5380,60068],["20260520",5310,33102],["20260521",5370,33247],["20260522",5600,71834],["20260526",5380,61453],["20260527",5300,57834],["20260528",5230,34961],["20260529",5130,41365],["20260601",5040,71043],["20260602",5140,65184],["20260604",5010,44949],["20260605",5110,34853],["20260608",4990,45579],["20260609",5210,76879],["20260610",5080,15621],["20260611",5170,23705],["20260612",5290,33526],["20260615",5290,25455],["20260616",5300,53077],["20260617",5230,43496],["20260618",5230,20705],["20260619",5030,38222],["20260622",5030,14078],["20260623",4890,172481],["20260624",5050,202235],["20260625",5000,72112],["20260626",5040,40508],["20260629",5220,171889],["20260630",5610,246944],["20260701",5570,80699],["20260702",5540,42173],["20260703",5600,50279],["20260706",5600,72454],["20260707",5460,40422],["20260708",5540,52907],["20260709",5440,25457],["20260710",5520,33096],["20260713",5520,31528],["20260714",5640,53285],["20260715",5600,62464],["20260716",5590,15698],["20260720",5590,55085],["20260721",5650,46825],["20260722",5640,29743],["20260723",5780,92837],["20260724",5770,65705],["20260727",5780,39371],["20260728",5540,57642],["20260729",5270,179845],["20260730",5280,56679]],"detail_json":"https://aikstockdata.com/data/public/s/069730.json","page_url":"https://aikstockdata.com/s/069730.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."}}