{"schema_version":"1.0","@type":"Dataset","code":"223250","name_ko":"드림씨아이에스","name":"드림씨아이에스(223250) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3565,133147],["20250723",3515,121464],["20250724",3520,83570],["20250725",3450,137462],["20250728",3260,386470],["20250729",3285,74424],["20250730",3300,104168],["20250731",3290,86194],["20250801",3120,206767],["20250804",3205,40371],["20250805",3250,62733],["20250806",3260,57569],["20250807",3475,883677],["20250808",3485,174807],["20250811",3555,249521],["20250812",3525,183888],["20250813",3575,192249],["20250814",3390,352181],["20250818",3505,137650],["20250819",3440,126080],["20250820",3385,294696],["20250821",3335,87259],["20250822",3320,86799],["20250825",3500,207757],["20250826",3445,227115],["20250828",3640,2073979],["20250829",3535,814196],["20250901",3425,419198],["20250902",3470,386125],["20250903",3500,181594],["20250904",3655,546511],["20250905",3665,403382],["20250908",3660,270206],["20250909",3650,240425],["20250910",3675,252440],["20250911",3640,174589],["20250912",3695,229139],["20250915",3690,239773],["20250916",3615,195256],["20250917",3810,714086],["20250918",3790,451531],["20250919",3910,435230],["20250922",3900,364014],["20250923",4200,2040149],["20250924",4050,573863],["20250925",4060,263010],["20250926",3840,335686],["20250929",3915,229070],["20250930",3855,141950],["20251001",3900,100762],["20251002",3860,157383],["20251010",4105,315682],["20251013",4230,246697],["20251014",4465,538377],["20251015",5050,1458690],["20251016",4920,450333],["20251017",4850,398068],["20251020",4830,206020],["20251021",4980,217247],["20251023",4935,136797],["20251024",4945,181034],["20251027",5100,208744],["20251028",4840,212589],["20251029",4700,361603],["20251030",4450,181002],["20251031",4280,160493],["20251103",4350,261399],["20251104",4425,105877],["20251105",4440,206630],["20251106",4360,89255],["20251107",4350,70558],["20251110",4480,136021],["20251111",4275,1518435],["20251112",4315,221581],["20251113",4300,152817],["20251114",4650,3007346],["20251117",4400,459783],["20251118",4495,612286],["20251119",4480,293383],["20251120",4675,692126],["20251121",4400,305837],["20251124",4295,167580],["20251125",4320,153704],["20251126",4300,5000125],["20251128",4710,1153362],["20251201",4580,572522],["20251202",4695,395650],["20251203",4930,1033082],["20251204",4895,607515],["20251205",4930,2067468],["20251208",4895,1404555],["20251209",4900,273277],["20251210",5070,658698],["20251211",5680,5704752],["20251212",5950,2134694],["20251215",5900,741058],["20251216",5820,773202],["20251217",5410,837088],["20251218",7030,15192982],["20251219",7590,14395633],["20251222",7690,2844842],["20251223",7410,1414423],["20251224",6990,1227962],["20251226",6790,968364],["20251229",6650,1173385],["20251230",6380,771528],["20260102",6330,570244],["20260105",6540,1190635],["20260106",6000,910198],["20260107",6120,469028],["20260108",6400,913347],["20260109",5770,772320],["20260112",6310,1623451],["20260113",6110,541835],["20260114",5900,377312],["20260115",6080,501042],["20260116",6250,2219826],["20260119",6270,466222],["20260120",6220,508256],["20260121",5950,378299],["20260122",5980,224889],["20260123",6250,299562],["20260126",6300,381906],["20260127",6260,226442],["20260128",6400,312397],["20260129",6310,348379],["20260130",5990,387247],["20260202",5750,265636],["20260203",6220,196482],["20260204",6330,330134],["20260205",6050,205462],["20260206",6040,230332],["20260209",6160,224876],["20260210",6300,251517],["20260211",6110,241233],["20260212",6000,199450],["20260213",5770,231289],["20260219",5900,175957],["20260220",6000,171428],["20260223",6480,1085640],["20260224",6390,543375],["20260225",6620,421863],["20260226",6290,446710],["20260227",5910,326285],["20260303",5720,227195],["20260304",4795,428226],["20260305",5470,219029],["20260306",5400,137678],["20260309",5040,162551],["20260310",5200,100400],["20260311",5330,119695],["20260312",5150,82942],["20260313",5150,63411],["20260316",5110,79282],["20260317",5150,62571],["20260318",5190,78413],["20260319",4980,86603],["20260320",5160,72918],["20260323",4840,121022],["20260324",4975,84594],["20260325",4950,82482],["20260326",4895,107122],["20260327",4970,85579],["20260330",4735,65289],["20260331",4675,71248],["20260401",5000,80015],["20260402",4645,95531],["20260403",4735,59063],["20260406",4580,62843],["20260407",4570,76267],["20260408",4770,43132],["20260409",4705,45994],["20260410",4715,26145],["20260413",4710,30228],["20260414",4765,77221],["20260415",4895,79321],["20260416",4995,92396],["20260417",5040,44856],["20260420",5190,111462],["20260421",4990,111648],["20260422",5020,66460],["20260423",5020,52728],["20260424",5010,60333],["20260427",5040,93326],["20260428",5100,187247],["20260429",5120,111060],["20260430",4950,99779],["20260504",4885,101299],["20260506",4815,150080],["20260507",6250,1553996],["20260508",7120,20444685],["20260511",7130,10836360],["20260512",6740,2002341],["20260513",7420,12423912],["20260514",6930,670346],["20260515",6570,482551],["20260518",6450,434955],["20260519",5820,2684717],["20260520",5480,820742],["20260521",5590,784656],["20260522",5750,587428],["20260526",6160,2185839],["20260527",5730,569209],["20260528",5300,501521],["20260529",4950,332538],["20260601",4620,431740],["20260602",4505,316508],["20260604",4330,279264],["20260605",4165,122429],["20260608",3715,214063],["20260609",3955,158117],["20260610",3895,106746],["20260611",3930,68010],["20260612",3925,153118],["20260615",3810,198885],["20260616",3930,85578],["20260617",3945,183880],["20260618",3730,135792],["20260619",3560,157517],["20260622",3540,88358],["20260623",3355,128091],["20260624",3375,99946],["20260625",3250,85123],["20260626",3100,169460],["20260629",3455,114441],["20260630",3320,67819],["20260701",3415,91247],["20260702",3330,46524],["20260703",3375,81461],["20260706",3355,43183],["20260707",3280,37438],["20260708",3060,96769],["20260709",3070,79562],["20260710",3235,39984],["20260713",3005,60088],["20260714",2990,96086],["20260715",3130,43861],["20260716",3030,31075],["20260720",2875,97459],["20260721",2830,80794],["20260722",2780,58689],["20260723",3015,71883],["20260724",2870,41311],["20260727",2945,32367],["20260728",2760,74928],["20260729",2565,163135],["20260730",2450,89810]],"detail_json":"https://aikstockdata.com/data/public/s/223250.json","page_url":"https://aikstockdata.com/s/223250.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."}}