{"schema_version":"1.0","@type":"Dataset","code":"203650","name_ko":"드림시큐리티","name":"드림시큐리티(203650) 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",3670,342475],["20250723",3620,232202],["20250724",3535,264145],["20250725",3590,219854],["20250728",3515,320648],["20250729",3515,1483560],["20250730",3490,285328],["20250731",3455,241848],["20250801",3315,430385],["20250804",3400,271416],["20250805",3400,144393],["20250806",3415,232319],["20250807",3435,170327],["20250808",3450,187817],["20250811",3425,125016],["20250812",3385,195316],["20250813",3385,131541],["20250814",3375,143278],["20250818",3355,127494],["20250819",3310,227809],["20250820",3250,230646],["20250821",3235,108231],["20250822",3285,189598],["20250825",3310,102008],["20250826",3305,84453],["20250828",3305,67591],["20250829",3275,110663],["20250901",3195,190153],["20250902",3200,153672],["20250903",3225,86378],["20250904",3265,85918],["20250905",3260,70103],["20250908",3280,129799],["20250909",3295,98420],["20250910",3370,402870],["20250911",3365,235847],["20250912",3400,202427],["20250915",3450,326151],["20250916",3410,220166],["20250917",3390,142483],["20250918",3550,1444316],["20250919",3675,4318309],["20250922",3675,1284332],["20250923",3640,800055],["20250924",3595,506837],["20250925",3615,346157],["20250926",3465,415361],["20250929",3515,575387],["20250930",3470,198095],["20251001",3390,265678],["20251002",3395,150085],["20251010",3475,367433],["20251013",3420,195720],["20251014",3565,3266023],["20251015",3575,536013],["20251016",3500,546614],["20251017",3365,527902],["20251020",3410,260318],["20251021",3375,289375],["20251022",3395,398349],["20251023",3500,1136057],["20251024",3450,537638],["20251027",3490,430627],["20251028",3460,341113],["20251029",3480,359983],["20251030",3360,356005],["20251031",3340,206547],["20251103",3350,257861],["20251104",3670,2741246],["20251105",3710,1035084],["20251106",3705,1320232],["20251107",3625,579914],["20251110",3660,347868],["20251111",3630,364150],["20251112",3640,325646],["20251113",3615,316320],["20251114",3510,402427],["20251117",3495,671919],["20251118",1623,1908693],["20251119",1634,506779],["20251120",1642,341138],["20251121",1617,320211],["20251124",1552,462761],["20251125",1550,348470],["20251126",1563,154642],["20251127",1607,230912],["20251128",1658,229488],["20251201",1684,860237],["20251202",1696,200342],["20251203",1720,238664],["20251204",1725,267478],["20251205",1729,212077],["20251208",1737,175028],["20251209",1736,167187],["20251210",1666,707869],["20251211",1644,315046],["20251212",1646,1050023],["20251215",1628,578689],["20251216",1572,629634],["20251217",1570,396098],["20251218",1565,352208],["20251219",1618,489020],["20251222",1660,569152],["20251223",1646,508911],["20251224",1608,623288],["20251226",1622,292944],["20251229",1635,279810],["20251230",1645,356628],["20260102",1665,411068],["20260105",1650,618509],["20260106",1617,408256],["20260107",1587,450941],["20260108",1542,564384],["20260109",1559,342631],["20260112",1588,391814],["20260113",1584,367239],["20260114",1577,297153],["20260115",1577,365106],["20260116",1570,434168],["20260119",1584,485649],["20260120",1626,777129],["20260121",1574,595331],["20260122",1590,464160],["20260123",1652,1300334],["20260126",1704,1653841],["20260127",1713,700003],["20260128",1715,659403],["20260129",1741,1235699],["20260130",1710,1078078],["20260202",1699,903099],["20260203",1704,468885],["20260204",1677,819441],["20260205",1650,518588],["20260206",1646,549981],["20260209",1680,682830],["20260210",1725,771202],["20260211",1731,644066],["20260212",1712,419062],["20260213",1687,328563],["20260219",1678,729245],["20260220",1670,483736],["20260223",1674,460319],["20260224",1658,435606],["20260225",1650,515790],["20260226",1640,838820],["20260227",1640,813115],["20260303",1585,643248],["20260304",1422,1249382],["20260305",1511,446883],["20260306",1522,237966],["20260309",1440,331576],["20260310",1480,177227],["20260311",1519,283333],["20260312",1562,351742],["20260313",1566,298483],["20260316",1544,166185],["20260317",1552,169719],["20260318",1550,242924],["20260319",1576,377375],["20260320",1605,415908],["20260323",1534,328815],["20260324",1613,900283],["20260325",1702,1860889],["20260326",1615,780935],["20260327",1680,1343072],["20260330",1620,613199],["20260331",1578,525210],["20260401",1645,647512],["20260402",1560,845770],["20260403",1593,492218],["20260406",1573,426062],["20260407",1577,282345],["20260408",1653,986775],["20260409",1623,298704],["20260410",1846,18774705],["20260413",1992,22776079],["20260414",2100,13912233],["20260415",2730,17781397],["20260416",3545,24014889],["20260417",2985,51025273],["20260420",3880,60092946],["20260421",3800,74748918],["20260422",3930,24899571],["20260423",3390,19395208],["20260424",3035,12078364],["20260427",3015,10580362],["20260428",3035,4748032],["20260429",2890,4513479],["20260430",2740,9438875],["20260504",2890,13060199],["20260506",3755,90934945],["20260507",4130,134633891],["20260508",3655,15969947],["20260511",3790,16628422],["20260512",3610,15273107],["20260513",3585,7599775],["20260514",3265,5247149],["20260515",3020,4860290],["20260518",3170,4772191],["20260519",3355,13787874],["20260520",3105,3779563],["20260521",3145,2547944],["20260522",3550,23035960],["20260526",4615,21300822],["20260527",3800,32022370],["20260528",3485,6124804],["20260529",3490,7710320],["20260601",3170,4631101],["20260602",3160,3573947],["20260604",3220,2062050],["20260605",3085,1569334],["20260608",3015,2347310],["20260609",3135,2349036],["20260610",2960,1603044],["20260611",2925,2717044],["20260612",2990,2573695],["20260615",3060,3002544],["20260616",3010,2618383],["20260617",2960,2067392],["20260618",2745,2599229],["20260619",2600,2231060],["20260622",2650,1566352],["20260623",2465,14626726],["20260624",2545,5880880],["20260625",2405,2463380],["20260626",2145,2984916],["20260629",2280,1590257],["20260630",2290,964650],["20260701",2275,1222214],["20260702",2145,1125493],["20260703",2155,947799],["20260706",2140,962311],["20260707",2115,1082870],["20260708",2095,936723],["20260709",2095,966072],["20260710",2280,1989784],["20260713",2045,1617022],["20260714",2070,1511785],["20260715",2170,911523],["20260716",2065,988715],["20260720",1942,1045509],["20260721",1945,950753],["20260722",1925,738094],["20260723",1890,2975881],["20260724",1841,1109084],["20260727",1839,1197372],["20260728",1712,7290110],["20260729",1569,2059769],["20260730",1554,1156251]],"detail_json":"https://aikstockdata.com/data/public/s/203650.json","page_url":"https://aikstockdata.com/s/203650.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."}}