{"schema_version":"1.0","@type":"Dataset","code":"241520","name_ko":"DSC인베스트먼트","name":"DSC인베스트먼트(241520) 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",7460,4339222],["20250723",7080,556069],["20250724",6910,261800],["20250725",6790,250335],["20250728",6820,163938],["20250729",6780,200542],["20250730",6730,220991],["20250731",6860,349273],["20250801",6660,294850],["20250804",6770,206851],["20250805",6700,194145],["20250806",6690,185281],["20250807",6660,125960],["20250808",6420,316633],["20250811",6480,296109],["20250812",6370,212479],["20250813",6250,176999],["20250814",6240,139416],["20250818",6170,198562],["20250819",6140,90636],["20250820",6000,171391],["20250821",6010,152117],["20250822",6140,117039],["20250825",6440,256173],["20250826",6610,186906],["20250828",6670,223018],["20250829",6620,145921],["20250901",6360,137987],["20250902",6360,135634],["20250903",6350,99458],["20250904",6390,90623],["20250905",6440,176673],["20250908",6420,171116],["20250909",6800,407274],["20250910",6860,275179],["20250911",7070,586917],["20250912",7440,1085846],["20250915",7280,409123],["20250916",7170,287195],["20250917",7830,1132416],["20250918",7680,667836],["20250919",7730,466383],["20250922",7580,818639],["20250923",7630,2076313],["20250924",7400,732867],["20250925",7350,401957],["20250926",7240,414081],["20250929",7540,650267],["20250930",7420,312810],["20251001",7280,350803],["20251002",7540,1083839],["20251010",7360,594779],["20251013",7330,636441],["20251014",7240,604791],["20251015",7290,295983],["20251016",7230,598646],["20251017",6900,744553],["20251020",7310,582881],["20251021",7170,341626],["20251023",6900,312287],["20251024",6860,360880],["20251027",7700,3765875],["20251028",7750,1356840],["20251029",7520,772443],["20251030",7040,963050],["20251031",7370,580555],["20251103",7750,1984607],["20251104",7490,787876],["20251105",7260,890757],["20251106",7350,1112824],["20251107",7160,494765],["20251110",7410,400663],["20251111",7150,524779],["20251112",7220,314938],["20251113",7140,327195],["20251114",6890,425712],["20251117",6880,318614],["20251118",6420,686201],["20251119",6360,200871],["20251120",6670,264456],["20251121",6290,303463],["20251124",6310,135791],["20251125",6480,190351],["20251126",6780,738713],["20251128",7180,790635],["20251201",7180,843016],["20251202",7120,239868],["20251203",7090,211648],["20251204",7040,256609],["20251205",7350,368330],["20251208",7330,529734],["20251209",7300,210000],["20251210",7180,216844],["20251211",7190,231487],["20251212",7320,246285],["20251215",7260,229943],["20251216",7020,419898],["20251217",7100,259655],["20251218",7150,695359],["20251219",7610,2024278],["20251222",7820,1516264],["20251223",7120,1435044],["20251224",7060,374173],["20251226",7210,501928],["20251229",7310,411502],["20251230",7220,197632],["20260102",7400,352930],["20260105",7920,2428972],["20260106",7580,1071950],["20260107",7540,470957],["20260108",7380,299030],["20260109",7280,357809],["20260112",7350,473332],["20260113",7240,341212],["20260114",7200,252067],["20260115",7170,394286],["20260116",7630,4388142],["20260119",7270,937818],["20260120",7610,3467810],["20260121",7390,822196],["20260122",7370,612574],["20260123",7720,1262346],["20260126",8030,1760269],["20260127",8200,1549481],["20260128",8190,1538023],["20260129",8540,4896493],["20260130",8520,1796724],["20260202",7970,1149258],["20260203",8390,1474174],["20260204",9280,5855429],["20260205",8840,1596589],["20260206",8490,1482545],["20260209",8850,1110789],["20260210",11500,9217738],["20260211",11670,24271151],["20260212",11680,10383099],["20260213",12150,9234418],["20260219",14060,14790529],["20260220",14710,5983813],["20260223",18520,12474311],["20260224",18620,4812729],["20260225",17520,1879799],["20260226",17850,2518652],["20260227",18000,1431378],["20260303",17030,1666727],["20260304",13320,2974865],["20260305",16310,1914043],["20260306",16500,1134703],["20260309",15110,1088321],["20260310",16100,1065660],["20260311",15990,942789],["20260312",15390,1191195],["20260313",14770,1010560],["20260316",14000,975737],["20260317",14680,1021599],["20260318",15000,1278445],["20260319",13970,1033993],["20260320",14180,860123],["20260323",13200,650578],["20260324",13500,486260],["20260325",14280,658718],["20260326",13510,524062],["20260327",14960,5988908],["20260330",13870,1102675],["20260331",13030,750666],["20260401",14050,636707],["20260402",12970,860395],["20260403",13270,480683],["20260406",13010,344679],["20260407",12730,558570],["20260408",13820,719907],["20260409",13190,431456],["20260410",14140,873446],["20260413",13910,572208],["20260414",14950,3004149],["20260415",14710,799867],["20260416",15530,3877255],["20260417",15300,762107],["20260420",14710,664569],["20260421",14680,583242],["20260422",15380,1694615],["20260423",15430,1131097],["20260424",16040,1804906],["20260427",16000,1111519],["20260428",18190,14107634],["20260429",17760,2087281],["20260430",17060,1894896],["20260504",17260,2132002],["20260506",16400,1615254],["20260507",15780,1088416],["20260508",15720,639021],["20260511",15830,795735],["20260512",15220,1135915],["20260513",14800,502693],["20260514",14690,517496],["20260515",13680,870817],["20260518",13360,529349],["20260519",12770,513964],["20260520",12350,454940],["20260521",13110,379328],["20260522",13650,400751],["20260526",13990,479214],["20260527",13330,490690],["20260528",12890,590471],["20260529",14100,11124796],["20260601",12860,1820263],["20260602",12860,3139657],["20260604",12920,618118],["20260605",12040,661425],["20260608",10860,623962],["20260609",11590,382523],["20260610",10700,530858],["20260611",10980,357099],["20260612",11270,362217],["20260615",11770,395911],["20260616",11710,275912],["20260617",11410,212957],["20260618",11000,278734],["20260619",10360,532275],["20260622",10170,391620],["20260623",9310,672576],["20260624",9270,351291],["20260625",9190,290992],["20260626",8480,575551],["20260629",9230,330234],["20260630",9290,154279],["20260701",9460,281901],["20260702",8750,301423],["20260703",8960,252338],["20260706",8820,174230],["20260707",8580,263148],["20260708",8100,284883],["20260709",8010,314867],["20260710",8610,205245],["20260713",7970,221900],["20260714",7620,332177],["20260715",8200,229879],["20260716",7770,136382],["20260720",7380,151913],["20260721",7410,145529],["20260722",7500,118528],["20260723",7980,139153],["20260724",7570,134608],["20260727",7850,211891],["20260728",7080,187008],["20260729",6320,389617],["20260730",6300,230673]],"detail_json":"https://aikstockdata.com/data/public/s/241520.json","page_url":"https://aikstockdata.com/s/241520.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."}}