{"schema_version":"1.0","@type":"Dataset","code":"109740","name_ko":"디에스케이","name":"디에스케이(109740) 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",7440,35594],["20250723",7390,27257],["20250724",7400,41651],["20250725",7310,21068],["20250728",7100,51995],["20250729",7070,21321],["20250730",7030,39511],["20250731",7050,18770],["20250801",7290,98477],["20250804",8130,300423],["20250805",8260,216624],["20250806",8540,329066],["20250807",8010,491000],["20250808",7710,138562],["20250811",7550,75259],["20250812",7410,152539],["20250813",7470,59894],["20250814",7580,43716],["20250818",7280,44026],["20250819",7270,82119],["20250820",7360,40144],["20250821",7800,286089],["20250822",7810,76209],["20250825",7770,264819],["20250826",8290,459361],["20250828",8210,59759],["20250829",8210,50916],["20250901",8090,44901],["20250902",8120,37469],["20250903",8240,48055],["20250904",8360,42899],["20250905",8380,57251],["20250908",8380,120158],["20250909",8490,52089],["20250910",8850,455381],["20250911",8720,56060],["20250912",8830,69239],["20250915",8620,32260],["20250916",8750,46879],["20250917",8640,246777],["20250918",8850,172689],["20250919",8670,89618],["20250922",8150,126828],["20250923",7590,273759],["20250924",7600,154245],["20250925",7290,77300],["20250926",7800,259920],["20250929",8120,77235],["20250930",7870,41157],["20251001",7960,11614],["20251002",8100,24959],["20251010",8060,30282],["20251013",7930,33403],["20251014",7910,44663],["20251015",7920,36165],["20251016",7850,26757],["20251017",7760,57531],["20251020",7910,34381],["20251021",7740,73184],["20251022",7900,64805],["20251023",7900,78870],["20251024",7660,85567],["20251027",7720,114442],["20251028",7660,42137],["20251029",7800,90713],["20251030",7740,48644],["20251031",7830,64334],["20251103",7580,179649],["20251104",7480,101772],["20251105",7110,147655],["20251106",7300,98686],["20251107",7350,56503],["20251110",7850,104139],["20251111",8550,362132],["20251112",8670,202525],["20251113",8010,292749],["20251114",8590,302125],["20251117",8150,381583],["20251118",7570,122884],["20251119",7970,74572],["20251120",7620,61930],["20251121",7500,66418],["20251124",7320,62811],["20251125",7430,50872],["20251126",7500,47451],["20251127",7520,20413],["20251128",7440,23290],["20251201",7350,69581],["20251202",7600,46667],["20251203",7480,19111],["20251204",7220,45078],["20251205",7290,77933],["20251208",7160,49576],["20251209",7050,71535],["20251210",6920,92187],["20251211",7090,67571],["20251212",7090,40735],["20251215",6880,48242],["20251216",6710,43273],["20251217",6940,47836],["20251218",7250,52181],["20251219",7220,31761],["20251222",7240,41220],["20251223",7030,15110],["20251224",7150,9015],["20251226",7320,36427],["20251229",7290,24865],["20251230",7120,31400],["20260102",7130,72263],["20260105",7110,66078],["20260106",7140,50415],["20260107",7180,45514],["20260108",7210,30230],["20260109",7160,27115],["20260112",7610,84968],["20260113",7630,40386],["20260114",7730,60715],["20260115",7610,29496],["20260116",7520,48771],["20260119",7410,49718],["20260120",7310,36520],["20260121",7370,31980],["20260122",7590,70950],["20260123",8800,513479],["20260126",8100,240638],["20260127",7920,192275],["20260128",7670,202194],["20260129",7900,162989],["20260130",8000,152104],["20260202",7710,60573],["20260203",7620,126072],["20260204",7640,43558],["20260205",7400,76313],["20260206",7440,63965],["20260209",7270,101729],["20260210",7360,24817],["20260211",7180,33647],["20260212",6910,124373],["20260213",6980,64495],["20260219",6770,95237],["20260220",6550,83214],["20260223",6490,56806],["20260224",6500,53037],["20260225",6220,73567],["20260226",6750,148287],["20260227",7040,90267],["20260303",6570,104707],["20260304",6170,87651],["20260305",6420,50004],["20260306",6500,31113],["20260309",6420,133227],["20260310",6030,53856],["20260311",6250,44840],["20260312",6570,44906],["20260313",6580,58184],["20260316",6050,122698],["20260317",6280,114850],["20260318",5680,279382],["20260319",5680,74683],["20260320",5810,49333],["20260323",5360,87866],["20260324",5440,46231],["20260325",5640,74852],["20260326",5470,26514],["20260327",5490,57626],["20260330",5220,107968],["20260331",5400,59983],["20260401",5540,37240],["20260402",5640,47233],["20260403",5950,56085],["20260406",5470,51150],["20260407",5400,34340],["20260408",5170,98366],["20260409",5050,129578],["20260410",4995,42078],["20260413",5030,43331],["20260414",5070,68374],["20260415",5130,29846],["20260416",5050,33255],["20260417",4980,62233],["20260420",4965,45315],["20260421",4840,81421],["20260422",4920,70879],["20260423",4840,37290],["20260424",4850,70313],["20260427",4900,36022],["20260428",5300,231096],["20260429",5020,88129],["20260430",5960,284138],["20260504",5840,143453],["20260506",5750,205604],["20260507",5290,141974],["20260508",5180,74608],["20260511",4970,136648],["20260512",4790,78518],["20260513",5040,68140],["20260514",4840,36611],["20260515",4780,80641],["20260518",4740,50115],["20260519",4745,37371],["20260520",4500,52240],["20260521",4700,33022],["20260522",4800,54285],["20260526",4605,53705],["20260527",4435,62236],["20260528",4565,152665],["20260529",4955,49423],["20260601",5160,117407],["20260602",5160,39601],["20260604",5220,30686],["20260605",6090,268268],["20260608",5680,143336],["20260609",6670,193550],["20260610",6400,97762],["20260611",6370,37153],["20260612",6490,122381],["20260615",6700,107561],["20260616",6450,68614],["20260617",6640,54090],["20260618",6950,85070],["20260619",6800,83223],["20260622",6530,57231],["20260623",5640,114553],["20260624",5530,36872],["20260625",5710,59180],["20260626",6170,95523],["20260629",6150,86852],["20260630",5610,66599],["20260701",5810,51088],["20260702",5420,121792],["20260703",5390,91951],["20260706",5240,28219],["20260707",5430,57006],["20260708",4950,61367],["20260709",4995,14848],["20260710",5090,29032],["20260713",4755,46330],["20260714",4820,51294],["20260715",4895,40733],["20260716",4795,29570],["20260720",4705,28672],["20260721",4710,17667],["20260722",4595,15506],["20260723",4680,21784],["20260724",5080,44517],["20260727",4590,42273],["20260728",4470,65547],["20260729",4170,106446],["20260730",4145,50095]],"detail_json":"https://aikstockdata.com/data/public/s/109740.json","page_url":"https://aikstockdata.com/s/109740.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."}}