{"schema_version":"1.0","@type":"Dataset","code":"180400","name_ko":"DXVX","name":"DXVX(180400) 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",2060,125337],["20250723",2010,145060],["20250724",1996,42518],["20250725",1956,116216],["20250728",1974,64336],["20250729",2070,275199],["20250730",2690,9352983],["20250731",2590,11654915],["20250801",2500,2985669],["20250804",2480,1818335],["20250805",2415,688552],["20250806",2290,700301],["20250807",2295,286305],["20250808",2290,337105],["20250811",2305,215062],["20250812",2365,351363],["20250813",2315,250995],["20250814",2300,225093],["20250818",2590,8196704],["20250819",2420,1342679],["20250820",2650,4188566],["20250821",2580,793977],["20250822",2530,376135],["20250825",2580,327704],["20250826",2555,358099],["20250828",2435,227510],["20250829",2425,176209],["20250901",2490,477914],["20250902",2515,261186],["20250903",2570,360182],["20250904",2500,248879],["20250905",2435,223876],["20250908",2470,140577],["20250909",2430,168713],["20250910",2455,152331],["20250911",2460,222658],["20250912",2420,344866],["20250915",2345,334427],["20250916",2280,241786],["20250917",2255,160977],["20250918",2260,155997],["20250919",2220,130402],["20250922",2260,400249],["20250923",2365,411888],["20250924",2180,581421],["20250925",2140,233612],["20250926",2120,167634],["20250929",2100,90787],["20250930",2115,181613],["20251001",2145,90852],["20251002",2130,117470],["20251010",2065,116168],["20251013",2100,134355],["20251014",2075,112549],["20251015",2085,81721],["20251016",2075,113980],["20251017",2015,133518],["20251020",2030,83296],["20251021",2125,227708],["20251022",2130,89221],["20251023",2135,134191],["20251024",2080,168853],["20251027",2055,149651],["20251028",2050,136577],["20251029",1999,290199],["20251030",1960,247687],["20251031",1971,168833],["20251103",1921,162453],["20251104",2010,293189],["20251105",2025,393582],["20251106",2010,173251],["20251107",2055,241007],["20251110",2130,181802],["20251111",2025,140564],["20251112",2060,82453],["20251113",2220,237332],["20251114",2220,135401],["20251117",2025,256026],["20251118",1945,147124],["20251119",1843,192339],["20251120",1838,330530],["20251121",1955,196305],["20251124",1883,367374],["20251125",1770,204160],["20251126",1770,154038],["20251127",1775,131680],["20251128",1797,98701],["20251201",1863,134383],["20251202",1864,116500],["20251203",1788,162979],["20251204",1750,177831],["20251205",1777,254150],["20251208",1733,95582],["20251209",1750,84835],["20251210",1808,112381],["20251211",1838,138975],["20251212",1775,128329],["20251215",1727,119171],["20251216",1676,378343],["20251217",1718,135526],["20251218",1653,83769],["20251219",1746,175471],["20251222",2265,2503511],["20251223",2500,5872535],["20251224",2595,1028597],["20251226",2875,3316782],["20251229",3030,895796],["20251230",3140,1027305],["20260102",3500,1529296],["20260105",3465,744257],["20260106",3405,380021],["20260107",3400,336401],["20260108",3400,391989],["20260109",3600,483797],["20260112",3625,349483],["20260113",3600,205034],["20260114",3605,176293],["20260115",3580,137970],["20260116",3805,768466],["20260119",3610,498654],["20260120",3520,393420],["20260121",3400,459649],["20260122",3165,449851],["20260123",3180,259215],["20260126",3200,172911],["20260127",3260,164913],["20260128",3435,370522],["20260129",4090,2454505],["20260130",4080,579646],["20260202",3730,426449],["20260203",3710,393152],["20260204",3770,163453],["20260205",4000,720633],["20260206",4130,480623],["20260209",4050,494405],["20260210",4665,1170221],["20260211",4750,439852],["20260212",5050,708124],["20260213",4970,398843],["20260219",5010,360716],["20260220",5110,282489],["20260223",5060,268377],["20260224",4960,262265],["20260225",4960,299299],["20260226",4820,311276],["20260227",4610,299179],["20260303",4215,441794],["20260304",3745,623342],["20260305",4035,384714],["20260306",4075,260447],["20260309",4025,206877],["20260310",4275,278753],["20260311",4325,167948],["20260312",4300,184938],["20260313",4450,244863],["20260316",4450,124052],["20260317",4505,286711],["20260318",4490,236481],["20260319",4420,137057],["20260320",4925,525180],["20260323",4835,299703],["20260324",4595,495035],["20260325",4615,224045],["20260326",4465,203709],["20260327",4705,318223],["20260330",5090,574871],["20260331",4900,653269],["20260401",5080,257354],["20260402",4935,487966],["20260403",4810,650604],["20260406",4600,259631],["20260407",4640,159501],["20260408",5020,385300],["20260409",4895,137605],["20260410",4930,111873],["20260413",4765,177508],["20260414",4915,175565],["20260415",5030,323844],["20260416",5030,193455],["20260417",5030,169708],["20260420",5110,267076],["20260421",4775,484279],["20260422",4630,274218],["20260423",4585,205470],["20260424",4750,402445],["20260427",4605,259296],["20260428",4725,124044],["20260429",4680,175321],["20260430",4625,123830],["20260504",4355,361105],["20260506",4195,259032],["20260507",4245,181667],["20260508",4135,232768],["20260511",3975,208105],["20260512",3870,151786],["20260513",3750,152829],["20260514",3855,179142],["20260515",3750,121836],["20260518",3410,229646],["20260519",3395,223260],["20260520",3235,131146],["20260521",3225,214315],["20260522",3335,153007],["20260526",3215,124530],["20260527",3165,208364],["20260528",3115,106656],["20260529",3000,176083],["20260601",2790,354829],["20260602",2955,354806],["20260604",2820,109863],["20260605",2740,114014],["20260608",2615,154187],["20260609",2640,74186],["20260610",2625,89029],["20260611",2640,59013],["20260612",2530,161957],["20260615",2610,161933],["20260616",2620,94755],["20260617",2595,60248],["20260618",2410,271697],["20260619",2330,176619],["20260622",2270,116218],["20260623",2175,158492],["20260624",2190,80774],["20260625",2155,64592],["20260626",2005,189736],["20260629",2280,117407],["20260630",2250,64107],["20260701",2195,63467],["20260702",2145,67437],["20260703",2395,159332],["20260706",2485,158045],["20260707",2450,135711],["20260708",2440,251012],["20260709",2385,54062],["20260710",2500,81833],["20260713",2305,91942],["20260714",2200,266740],["20260715",2255,63869],["20260716",2190,103627],["20260720",2140,34283],["20260721",2155,54376],["20260722",2155,62973],["20260723",2300,101073],["20260724",2245,37804],["20260727",2235,32828],["20260728",2155,97007],["20260729",2010,105295],["20260730",1983,66139]],"detail_json":"https://aikstockdata.com/data/public/s/180400.json","page_url":"https://aikstockdata.com/s/180400.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."}}