{"schema_version":"1.0","@type":"Dataset","code":"176750","name_ko":"듀켐바이오","name":"듀켐바이오(176750) 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",10750,304853],["20250723",10260,212059],["20250724",10640,76299],["20250725",10980,55877],["20250728",10600,31301],["20250729",10420,32018],["20250730",10510,58958],["20250731",10390,25864],["20250801",10550,155617],["20250804",10550,61599],["20250805",10720,102241],["20250806",10850,44331],["20250807",10750,64375],["20250808",10540,45379],["20250811",10400,27015],["20250812",10330,32041],["20250813",10790,41266],["20250814",10610,54188],["20250818",10050,122805],["20250819",10100,17647],["20250820",10090,25325],["20250821",9980,21686],["20250822",9990,11711],["20250825",10170,64929],["20250826",10190,21731],["20250828",10070,36203],["20250829",10000,26179],["20250901",9780,42859],["20250902",9830,48825],["20250903",10180,50730],["20250904",10580,97546],["20250905",10520,90795],["20250908",10620,55059],["20250909",10490,41186],["20250910",10310,83935],["20250911",10140,87757],["20250912",10130,37080],["20250915",10050,42196],["20250916",10070,17546],["20250917",10090,23172],["20250918",10090,23788],["20250919",10020,15859],["20250922",9870,132593],["20250923",10000,40029],["20250924",10000,34915],["20250925",9950,32845],["20250926",9620,52657],["20250929",9750,19681],["20250930",9700,16420],["20251001",9700,12031],["20251002",9940,30350],["20251010",9700,42534],["20251013",9370,93242],["20251014",9150,49718],["20251015",9180,19991],["20251016",9390,22562],["20251017",9200,19384],["20251020",9640,18930],["20251021",9420,18095],["20251022",9450,12640],["20251023",9450,13540],["20251024",9570,15429],["20251027",9500,21013],["20251028",9720,41717],["20251029",9560,22711],["20251030",9160,50770],["20251031",9170,50257],["20251103",8990,22944],["20251104",9220,33125],["20251105",9460,191559],["20251106",9120,53653],["20251107",9200,22401],["20251110",9360,31236],["20251111",9690,243475],["20251112",9870,89011],["20251113",10130,125533],["20251114",9920,38330],["20251117",10150,33768],["20251118",9640,32484],["20251119",9630,24520],["20251120",9540,21132],["20251121",9390,24334],["20251124",9440,14345],["20251125",9280,15424],["20251126",9350,28472],["20251127",9630,23896],["20251128",9700,23073],["20251201",9460,31569],["20251202",9400,24259],["20251203",9350,14499],["20251204",9300,19879],["20251205",9240,38722],["20251208",9160,24169],["20251209",9190,12307],["20251210",9110,9625],["20251211",9090,30908],["20251212",9040,32942],["20251215",8910,43758],["20251216",8590,48663],["20251217",8600,12329],["20251218",8430,18043],["20251219",10020,2448870],["20251222",9820,311070],["20251223",9240,175781],["20251224",9450,183444],["20251226",9690,149193],["20251229",9600,58309],["20251230",9520,64589],["20260102",9360,54505],["20260105",9220,73058],["20260106",9160,38821],["20260107",9110,35543],["20260108",9000,48934],["20260109",9300,91020],["20260112",9310,43228],["20260113",9330,40652],["20260114",9390,57398],["20260115",9200,43473],["20260116",9010,51420],["20260119",8960,35730],["20260120",8950,30701],["20260121",8560,98230],["20260122",8600,37252],["20260123",8780,32195],["20260126",9000,65989],["20260127",9010,31218],["20260128",9050,33352],["20260129",9450,135013],["20260130",10070,331031],["20260202",10390,216723],["20260203",10300,147895],["20260204",10590,132271],["20260205",10320,67085],["20260206",9950,82046],["20260209",10180,39467],["20260210",10380,82965],["20260211",10210,43373],["20260212",10000,98671],["20260213",9860,82718],["20260219",9990,141916],["20260220",11080,474425],["20260223",11680,446419],["20260224",11170,207618],["20260225",10950,104718],["20260226",10400,147535],["20260227",10550,91443],["20260303",9730,96154],["20260304",8630,130196],["20260305",9450,83318],["20260306",9700,49970],["20260309",9150,50143],["20260310",9650,53398],["20260311",9550,47762],["20260312",9550,20883],["20260313",9690,30660],["20260316",9460,15704],["20260317",9620,15822],["20260318",9930,26927],["20260319",9520,19279],["20260320",9700,19270],["20260323",9380,13257],["20260324",9440,24554],["20260325",9470,18643],["20260326",9210,19481],["20260327",9360,21593],["20260330",9160,27301],["20260331",8900,54310],["20260401",9230,25025],["20260402",8930,29044],["20260403",8900,12101],["20260406",8960,24359],["20260407",8890,10076],["20260408",9000,42139],["20260409",9000,16619],["20260410",8960,21537],["20260413",8880,43681],["20260414",8890,22342],["20260415",9080,37913],["20260416",9230,19621],["20260417",9130,28775],["20260420",9270,36470],["20260421",9170,20728],["20260422",9110,28255],["20260423",9140,32904],["20260424",9040,31811],["20260427",9060,23254],["20260428",9010,29305],["20260429",9120,21574],["20260430",9040,11986],["20260504",8970,26970],["20260506",8840,24195],["20260507",8780,49325],["20260508",9390,95593],["20260511",8920,154000],["20260512",9020,24699],["20260513",8820,19631],["20260514",8910,22877],["20260515",8400,77026],["20260518",7920,25966],["20260519",7650,67452],["20260520",7730,16805],["20260521",7620,15654],["20260522",7530,14920],["20260526",7650,45285],["20260527",7360,32684],["20260528",7360,33614],["20260529",7010,17786],["20260601",6430,48383],["20260602",6380,40744],["20260604",6320,8196],["20260605",6390,23763],["20260608",5750,17411],["20260609",5880,7121],["20260610",6150,10264],["20260611",6180,8760],["20260612",6200,8731],["20260615",6420,13689],["20260616",6830,147988],["20260617",6600,18879],["20260618",6610,11713],["20260619",6290,31382],["20260622",6550,37480],["20260623",6560,36806],["20260624",6440,15633],["20260625",6310,15244],["20260626",6330,15832],["20260629",6330,16089],["20260630",6270,14585],["20260701",6390,6078],["20260702",6100,5123],["20260703",6240,9464],["20260706",6280,1454],["20260707",6230,5449],["20260708",5870,19341],["20260709",5970,8890],["20260710",6060,8866],["20260713",6090,77888],["20260714",5890,40333],["20260715",5970,10012],["20260716",6020,7278],["20260720",5620,20908],["20260721",5740,47095],["20260722",5650,31283],["20260723",5630,26339],["20260724",7310,30822],["20260727",7300,952266],["20260728",6080,132423],["20260729",5730,206877],["20260730",5440,59675]],"detail_json":"https://aikstockdata.com/data/public/s/176750.json","page_url":"https://aikstockdata.com/s/176750.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."}}