{"schema_version":"1.0","@type":"Dataset","code":"194480","name_ko":"데브시스터즈","name":"데브시스터즈(194480) 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",42250,66005],["20250723",42800,38560],["20250724",42750,44544],["20250725",42750,25761],["20250728",41700,56738],["20250729",42000,36764],["20250730",42900,38033],["20250731",42750,38899],["20250801",41500,35850],["20250804",44350,108785],["20250805",45000,50027],["20250806",46700,62656],["20250807",51500,519880],["20250808",51900,153297],["20250811",49000,132254],["20250812",47750,75252],["20250813",45000,88183],["20250814",43600,94097],["20250818",51100,259576],["20250819",49400,62284],["20250820",48150,37022],["20250821",49700,107238],["20250822",48900,79459],["20250825",49450,35825],["20250826",50700,65902],["20250828",50500,94576],["20250829",49900,43547],["20250901",49300,33187],["20250902",52400,112034],["20250903",52500,64043],["20250904",51800,89413],["20250905",51700,32857],["20250908",51100,36042],["20250909",49400,99002],["20250910",51000,66975],["20250911",49400,129317],["20250912",54800,299127],["20250915",52700,67516],["20250916",53400,74160],["20250917",54500,52022],["20250918",53700,77677],["20250919",53600,30098],["20250922",56400,74579],["20250923",56000,89824],["20250924",53400,111931],["20250925",52400,42832],["20250926",50600,64062],["20250929",50200,36090],["20250930",49650,36671],["20251001",48700,65732],["20251002",48200,63924],["20251010",47700,56750],["20251013",47000,28756],["20251014",45750,57993],["20251015",46700,55709],["20251016",45600,37733],["20251017",44500,43004],["20251020",47250,104409],["20251021",45750,88401],["20251022",45200,24790],["20251023",44500,33567],["20251024",44300,27780],["20251027",44300,53484],["20251028",44500,24180],["20251029",43500,55221],["20251030",43550,60038],["20251031",42300,63526],["20251103",40750,178205],["20251104",40250,126059],["20251105",39400,98027],["20251106",37650,71332],["20251107",36700,72042],["20251110",37500,37427],["20251111",36500,69215],["20251112",37400,127102],["20251113",36050,88174],["20251114",35000,58443],["20251117",33950,92812],["20251118",32800,59642],["20251119",32500,44327],["20251120",32450,50236],["20251121",30950,60456],["20251124",30550,42249],["20251125",29950,51320],["20251126",30300,51131],["20251127",31850,61586],["20251128",32400,77669],["20251201",32750,82307],["20251202",32950,72924],["20251203",31800,45906],["20251204",32000,54302],["20251205",31350,56430],["20251208",31000,75020],["20251209",30550,106220],["20251210",29800,94414],["20251211",29300,67138],["20251212",28950,52550],["20251215",28700,41621],["20251216",29000,47049],["20251217",29400,48882],["20251218",28750,51648],["20251219",29950,43377],["20251222",30050,23684],["20251223",29900,22660],["20251224",30350,57830],["20251226",29900,56140],["20251229",30550,27077],["20251230",30300,31933],["20260102",33250,127983],["20260105",31600,89043],["20260106",32100,42398],["20260107",31400,39542],["20260108",31100,29870],["20260109",31500,18001],["20260112",31200,42884],["20260113",31900,55750],["20260114",33100,88989],["20260115",32200,114264],["20260116",32500,82631],["20260119",32650,84183],["20260120",33550,99396],["20260121",33000,79460],["20260122",33800,67806],["20260123",34800,96545],["20260126",37100,225304],["20260127",39850,252293],["20260128",41850,238891],["20260129",41500,219716],["20260130",38450,229676],["20260202",35800,154657],["20260203",37600,77301],["20260204",36000,98515],["20260205",35900,127265],["20260206",37200,157288],["20260209",39100,186407],["20260210",37750,100902],["20260211",39000,139993],["20260212",39150,95097],["20260213",36850,112339],["20260219",38100,110068],["20260220",35650,154117],["20260223",41200,367959],["20260224",39850,121764],["20260225",39600,99667],["20260226",38000,138037],["20260227",38800,102396],["20260303",38400,155845],["20260304",34500,152805],["20260305",39450,189735],["20260306",39850,93036],["20260309",40850,125855],["20260310",40000,109705],["20260311",38550,94212],["20260312",38800,62013],["20260313",39400,124281],["20260316",42950,243710],["20260317",41150,113903],["20260318",42250,74249],["20260319",40500,195024],["20260320",40000,129190],["20260323",38050,175288],["20260324",34900,269909],["20260325",40000,418107],["20260326",35000,477991],["20260327",32600,453379],["20260330",28750,291018],["20260331",27650,172698],["20260401",27100,225873],["20260402",23400,485852],["20260403",24200,119261],["20260406",23200,104618],["20260407",22150,148006],["20260408",24150,104691],["20260409",22650,141791],["20260410",23000,59041],["20260413",22850,49760],["20260414",22900,64848],["20260415",22800,87894],["20260416",23450,90071],["20260417",23300,68248],["20260420",24650,414772],["20260421",23950,150928],["20260422",24150,56940],["20260423",23850,79684],["20260424",23750,106861],["20260427",23600,64163],["20260428",23350,70828],["20260429",23350,68409],["20260430",22650,95759],["20260504",22400,66042],["20260506",21700,86874],["20260507",20850,90894],["20260508",20700,47395],["20260511",19880,108687],["20260512",18600,225462],["20260513",18600,89807],["20260514",19070,62577],["20260515",18300,66930],["20260518",17700,69103],["20260519",17440,72364],["20260520",16750,69291],["20260521",16740,89086],["20260522",17530,72993],["20260526",17390,70218],["20260527",16910,55769],["20260528",16330,54822],["20260529",16190,50816],["20260601",15730,62322],["20260602",15890,84012],["20260604",15520,56191],["20260605",14850,59583],["20260608",13980,66798],["20260609",14230,71888],["20260610",14060,54017],["20260611",13930,116254],["20260612",14500,79790],["20260615",15690,61347],["20260616",15260,39743],["20260617",16380,83412],["20260618",16690,61993],["20260619",16100,121951],["20260622",15460,67603],["20260623",14520,54527],["20260624",14030,55871],["20260625",13620,45339],["20260626",13150,63884],["20260629",17090,140371],["20260630",16350,113225],["20260701",16310,104447],["20260702",17160,80496],["20260703",17240,51890],["20260706",17140,40402],["20260707",16890,77058],["20260708",16930,67039],["20260709",17370,70100],["20260710",17900,70165],["20260713",17600,88508],["20260714",16700,79490],["20260715",16430,76891],["20260716",15730,39861],["20260720",14990,57371],["20260721",15620,61247],["20260722",15980,43245],["20260723",17140,64748],["20260724",17140,67645],["20260727",17300,95457],["20260728",16810,66082],["20260729",15930,117306],["20260730",14250,368250]],"detail_json":"https://aikstockdata.com/data/public/s/194480.json","page_url":"https://aikstockdata.com/s/194480.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."}}