{"schema_version":"1.0","@type":"Dataset","code":"131970","name_ko":"두산테스나","name":"두산테스나(131970) 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",27850,166376],["20250723",27300,156390],["20250724",27200,78576],["20250725",27200,55784],["20250728",35350,6432661],["20250729",34650,2019738],["20250730",33850,2723450],["20250731",32500,747921],["20250801",31050,605933],["20250804",31050,472961],["20250805",31700,490612],["20250806",31050,252737],["20250807",33900,1585698],["20250808",36650,4644852],["20250811",36200,690696],["20250812",34800,931387],["20250813",35500,762119],["20250814",36400,396729],["20250818",35000,280474],["20250819",34400,294456],["20250820",34150,276815],["20250821",34950,403174],["20250822",35300,211704],["20250825",36000,285081],["20250826",36350,225050],["20250828",35850,213848],["20250829",36450,589267],["20250901",34250,397569],["20250902",34100,161883],["20250903",34100,140035],["20250904",34350,187255],["20250905",34700,165958],["20250908",35150,120972],["20250909",37000,522634],["20250910",37850,450508],["20250911",39150,607364],["20250912",38700,311611],["20250915",39550,364013],["20250916",39850,253575],["20250917",38950,283051],["20250918",40250,577539],["20250919",39850,328692],["20250922",41400,612667],["20250923",41650,387508],["20250924",41600,275395],["20250925",40900,209296],["20250926",40000,257980],["20250929",39950,121811],["20250930",39850,107313],["20251001",42700,507391],["20251002",44500,492400],["20251010",45850,366256],["20251013",49200,498960],["20251014",45700,837144],["20251015",53800,1868573],["20251016",53100,589379],["20251017",49850,515747],["20251020",49500,369558],["20251021",48600,380196],["20251022",48150,371090],["20251023",47950,310398],["20251024",48700,295849],["20251027",50900,415800],["20251028",49000,265235],["20251029",50100,244031],["20251030",51700,531443],["20251031",50200,340000],["20251103",52400,567430],["20251104",50200,329441],["20251105",47450,344847],["20251106",48000,223582],["20251107",45600,236763],["20251110",47250,270720],["20251111",46600,233009],["20251112",47000,181345],["20251113",47350,166141],["20251114",44100,227179],["20251117",46000,156453],["20251118",44600,123139],["20251119",43750,174378],["20251120",43850,156571],["20251121",40950,214496],["20251124",41450,135552],["20251125",42700,119776],["20251126",44550,166759],["20251127",43850,132848],["20251128",44800,95053],["20251201",45950,164657],["20251202",45400,96639],["20251203",45450,65285],["20251204",44000,133596],["20251205",44300,67718],["20251208",44050,93406],["20251209",43450,65331],["20251210",43000,89517],["20251211",43350,124011],["20251212",43850,266248],["20251215",42250,109056],["20251216",41100,132859],["20251217",44800,257449],["20251218",43000,248609],["20251219",42700,103047],["20251222",45650,209881],["20251223",44950,147162],["20251224",46450,305204],["20251226",47150,288436],["20251229",51100,654417],["20251230",53200,875028],["20260102",54100,531467],["20260105",53800,525126],["20260106",56200,505976],["20260107",52300,620319],["20260108",52100,311357],["20260109",50100,341510],["20260112",49450,263827],["20260113",49450,255343],["20260114",50500,295731],["20260115",51100,170292],["20260116",51300,271232],["20260119",52400,408146],["20260120",52700,400501],["20260121",51600,281786],["20260122",53900,442192],["20260123",54500,446786],["20260126",59300,729000],["20260127",60900,516612],["20260128",68700,861418],["20260129",68400,859319],["20260130",67800,653326],["20260202",62500,478631],["20260203",65100,321801],["20260204",64500,235288],["20260205",62000,283144],["20260206",60800,226626],["20260209",64400,217254],["20260210",61800,150153],["20260211",65300,330268],["20260212",63300,273126],["20260213",62700,167474],["20260219",65500,265921],["20260220",64000,165096],["20260223",64500,277552],["20260224",66600,407479],["20260225",68200,356649],["20260226",70400,441473],["20260227",68000,286147],["20260303",63200,328220],["20260304",54300,391117],["20260305",61700,330290],["20260306",68600,425769],["20260309",63100,296634],["20260310",62600,355407],["20260311",64300,278058],["20260312",64600,235806],["20260313",68600,466972],["20260316",72800,619566],["20260317",82700,1751060],["20260318",87300,578130],["20260319",91900,656638],["20260320",102400,966006],["20260323",103700,1014973],["20260324",104200,541374],["20260325",103400,463897],["20260326",100000,342213],["20260327",108300,657735],["20260330",101300,316618],["20260331",101300,462763],["20260401",102900,390698],["20260402",97200,453769],["20260403",94700,369958],["20260406",93200,222377],["20260407",92200,360567],["20260408",91000,807063],["20260409",86200,444721],["20260410",88200,350609],["20260413",87700,242228],["20260414",97800,691861],["20260415",97000,397349],["20260416",100500,457118],["20260417",111800,684374],["20260420",111800,329936],["20260421",108000,252491],["20260422",124900,861139],["20260423",125700,472326],["20260424",122400,517791],["20260427",122500,347403],["20260428",129800,493049],["20260429",131900,418549],["20260430",130700,324617],["20260504",132100,313015],["20260506",140000,396136],["20260507",134500,216919],["20260508",144900,368561],["20260511",156600,388392],["20260512",144800,562624],["20260513",182000,814425],["20260514",190100,588502],["20260515",177800,421658],["20260518",173400,308275],["20260519",162400,218461],["20260520",165600,357402],["20260521",170500,383194],["20260522",171600,407700],["20260526",178700,517440],["20260527",164100,425387],["20260528",153900,473257],["20260529",157300,528922],["20260601",156900,519122],["20260602",149400,322055],["20260604",147500,336741],["20260605",135600,353949],["20260608",120100,335271],["20260609",125300,258743],["20260610",135500,660550],["20260611",152200,706498],["20260612",175000,742371],["20260615",163500,387970],["20260616",150300,322669],["20260617",146700,281751],["20260618",142800,285910],["20260619",134400,337889],["20260622",142700,282938],["20260623",125000,337149],["20260624",119600,382825],["20260625",119300,287609],["20260626",115700,369323],["20260629",117000,287463],["20260630",116300,200602],["20260701",112600,358265],["20260702",101000,372752],["20260703",107500,399701],["20260706",106800,268835],["20260707",103200,326744],["20260708",91000,421881],["20260709",90700,313473],["20260710",99900,254016],["20260713",92500,216939],["20260714",87900,286070],["20260715",96700,212930],["20260716",86900,172363],["20260720",80600,194196],["20260721",81900,183590],["20260722",80000,199326],["20260723",83300,146154],["20260724",76400,124188],["20260727",81000,156001],["20260728",66400,672711],["20260729",55900,662357],["20260730",51800,358260]],"detail_json":"https://aikstockdata.com/data/public/s/131970.json","page_url":"https://aikstockdata.com/s/131970.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."}}