{"schema_version":"1.0","@type":"Dataset","code":"192650","name_ko":"드림텍","name":"드림텍(192650) 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",6170,192722],["20250723",6160,145323],["20250724",6100,111036],["20250725",5990,119454],["20250728",6030,84474],["20250729",6040,72446],["20250730",6100,84158],["20250731",6150,101389],["20250801",5880,244123],["20250804",6140,175832],["20250805",6200,204418],["20250806",6380,214296],["20250807",6400,169668],["20250808",6380,103294],["20250811",6370,146477],["20250812",6330,145362],["20250813",6470,184639],["20250814",6250,138298],["20250818",6120,154734],["20250819",6060,100934],["20250820",6020,208159],["20250821",6040,118791],["20250822",6040,106741],["20250825",6180,151921],["20250826",6250,95332],["20250828",6370,186792],["20250829",6370,78778],["20250901",6220,116164],["20250902",6350,111746],["20250903",6440,118096],["20250904",6520,145877],["20250905",6500,85323],["20250908",6460,77175],["20250909",6490,97670],["20250910",6510,140202],["20250911",6630,273159],["20250912",6680,212249],["20250915",6710,137826],["20250916",6690,116137],["20250917",6580,133036],["20250918",6680,110148],["20250919",6600,111975],["20250922",6600,76952],["20250923",6500,86292],["20250924",6400,117622],["20250925",6340,54673],["20250926",6110,168716],["20250929",6130,68819],["20250930",6100,48696],["20251001",6080,52389],["20251002",6110,60386],["20251010",6280,98283],["20251013",6160,123506],["20251014",6120,136544],["20251015",6180,58629],["20251016",6280,110756],["20251017",6200,124676],["20251020",6320,107490],["20251021",6270,154180],["20251022",6210,109639],["20251023",6140,101188],["20251024",6160,79641],["20251027",6290,120447],["20251028",6340,141901],["20251029",6530,243970],["20251030",6340,192887],["20251031",6400,147619],["20251103",7120,1051409],["20251104",7220,341462],["20251105",7080,371439],["20251106",7100,240917],["20251107",6900,205577],["20251110",7240,170965],["20251111",7280,218688],["20251112",7310,129643],["20251113",7270,142667],["20251114",7050,162200],["20251117",7120,79746],["20251118",6880,125645],["20251119",6910,127212],["20251120",7150,135695],["20251121",6780,175783],["20251124",6700,117749],["20251125",6830,116783],["20251126",6890,107539],["20251127",6900,76388],["20251128",7100,199709],["20251201",7040,99293],["20251202",7050,67595],["20251203",7270,150546],["20251204",7250,249410],["20251205",7270,265912],["20251208",7240,107838],["20251209",7100,249997],["20251210",7110,124897],["20251211",7050,129732],["20251212",7230,135305],["20251215",7130,120897],["20251216",6950,241021],["20251217",6930,109913],["20251218",6890,87149],["20251219",6970,73896],["20251222",7130,137842],["20251223",7030,76589],["20251224",6990,85979],["20251226",7100,110552],["20251229",7020,135459],["20251230",7060,135943],["20260102",7110,264064],["20260105",7140,390434],["20260106",7180,499147],["20260107",7300,438842],["20260108",6950,600137],["20260109",6870,243422],["20260112",6980,224942],["20260113",7030,260722],["20260114",6950,179925],["20260115",6970,193126],["20260116",7200,575813],["20260119",7380,931744],["20260120",7240,555855],["20260121",7150,416383],["20260122",7130,357911],["20260123",7340,474850],["20260126",7400,429320],["20260127",7520,693672],["20260128",8060,1584433],["20260129",8190,1553417],["20260130",7910,766764],["20260202",7600,661215],["20260203",8410,1211077],["20260204",8170,487541],["20260205",7820,645865],["20260206",7670,518108],["20260209",8000,381652],["20260210",7850,492425],["20260211",8030,502203],["20260212",8670,1948008],["20260213",8180,819017],["20260219",8310,502279],["20260220",8350,428395],["20260223",8090,745499],["20260224",8150,382892],["20260225",8090,450520],["20260226",7940,437806],["20260227",7790,396285],["20260303",7210,778449],["20260304",6480,934499],["20260305",6780,586920],["20260306",6870,298513],["20260309",6550,328524],["20260310",6750,280088],["20260311",6950,311066],["20260312",6880,221452],["20260313",6970,636509],["20260316",6980,290253],["20260317",6930,240838],["20260318",7100,282933],["20260319",7180,222497],["20260320",7160,199619],["20260323",6890,284280],["20260324",7120,187561],["20260325",7170,204526],["20260326",6880,282357],["20260327",6840,294699],["20260330",6540,179802],["20260331",6270,235690],["20260401",6720,199211],["20260402",6420,219355],["20260403",6480,132830],["20260406",6340,173980],["20260407",6240,360772],["20260408",6510,387567],["20260409",6390,165783],["20260410",6440,243019],["20260413",6570,222049],["20260414",6730,300924],["20260415",6750,338794],["20260416",6750,771084],["20260417",6770,210588],["20260420",6720,196823],["20260421",6730,340447],["20260422",6810,227575],["20260423",6650,346742],["20260424",6850,318458],["20260427",6870,328975],["20260428",6780,269508],["20260429",6850,207054],["20260430",6710,243865],["20260504",6790,294003],["20260506",6590,492009],["20260507",6540,364346],["20260508",6590,466219],["20260511",6430,418593],["20260512",6330,590648],["20260513",6300,301425],["20260514",6500,275884],["20260515",6320,599614],["20260518",5610,1053620],["20260519",5490,692467],["20260520",5400,450836],["20260521",5560,279948],["20260522",5700,159793],["20260526",5320,656314],["20260527",5060,638969],["20260528",5040,400328],["20260529",4945,251284],["20260601",4880,373723],["20260602",4795,335347],["20260604",4770,249121],["20260605",4650,293692],["20260608",4255,448271],["20260609",4790,571028],["20260610",4660,442551],["20260611",4515,411632],["20260612",5860,1541028],["20260615",6320,3723805],["20260616",6260,2731794],["20260617",5800,766575],["20260618",5600,595270],["20260619",5390,469866],["20260622",5080,306182],["20260623",4800,386180],["20260624",4490,735430],["20260625",4320,472133],["20260626",4200,561689],["20260629",4895,448289],["20260630",5010,300751],["20260701",5100,232189],["20260702",4640,393585],["20260703",4600,336062],["20260706",4505,212947],["20260707",4495,449202],["20260708",4090,590722],["20260709",4050,670598],["20260710",4525,544337],["20260713",4330,500210],["20260714",4210,445848],["20260715",4475,388918],["20260716",4330,551278],["20260720",4170,412271],["20260721",4275,613715],["20260722",4200,303018],["20260723",4435,200887],["20260724",4195,252732],["20260727",4270,232547],["20260728",3940,436550],["20260729",3730,768833],["20260730",3900,372935]],"detail_json":"https://aikstockdata.com/data/public/s/192650.json","page_url":"https://aikstockdata.com/s/192650.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."}}