{"schema_version":"1.0","@type":"Dataset","code":"241560","name_ko":"두산밥캣","name":"두산밥캣(241560) 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",54700,167249],["20250723",57000,341815],["20250724",57000,372496],["20250725",55600,277128],["20250728",53500,409659],["20250729",55100,267874],["20250730",55300,174183],["20250731",55400,204789],["20250801",53100,183508],["20250804",55100,255141],["20250805",56100,187596],["20250806",56300,217839],["20250807",56700,234779],["20250808",56800,192500],["20250811",56700,205898],["20250812",56100,195380],["20250813",55900,274285],["20250814",56300,205385],["20250818",56300,275560],["20250819",55300,218902],["20250820",54300,342744],["20250821",54500,132105],["20250822",54000,159180],["20250825",57200,506384],["20250826",55500,196953],["20250828",54700,141905],["20250829",53400,236864],["20250901",52300,112981],["20250902",52800,101753],["20250903",52700,120336],["20250904",52900,203188],["20250905",53700,193169],["20250908",54000,145099],["20250909",54100,104138],["20250910",54500,135900],["20250911",54000,215337],["20250912",54200,174257],["20250915",53400,205556],["20250916",53700,243713],["20250917",54200,231989],["20250918",54900,300352],["20250919",56200,347227],["20250922",55700,188859],["20250923",54500,322701],["20250924",55300,345574],["20250925",54900,219525],["20250926",54400,385825],["20250929",54900,143752],["20250930",55500,291498],["20251001",55300,129276],["20251002",56000,260636],["20251010",57100,440983],["20251013",56300,365382],["20251014",56100,267186],["20251015",58000,450291],["20251016",59200,363741],["20251017",59300,404801],["20251020",59300,237614],["20251021",60000,409762],["20251023",60900,429560],["20251024",62300,300573],["20251027",62800,249599],["20251028",61200,276288],["20251029",65900,606976],["20251030",63100,568491],["20251031",60300,642082],["20251103",61900,378729],["20251104",61200,219293],["20251105",59900,448152],["20251106",60500,304863],["20251107",57500,301475],["20251110",58000,181070],["20251111",58600,207105],["20251112",58700,123930],["20251113",58600,260713],["20251114",57200,127110],["20251117",56700,181800],["20251118",55200,137267],["20251119",55400,206388],["20251120",56200,150991],["20251121",54300,218966],["20251124",57300,307783],["20251125",55000,207572],["20251126",57400,202171],["20251128",55200,215946],["20251201",56700,247115],["20251202",56500,157361],["20251203",59300,497000],["20251204",58900,213126],["20251205",59800,189471],["20251208",59200,212631],["20251209",58800,168779],["20251210",58900,177467],["20251211",59500,354377],["20251212",62300,456243],["20251215",61500,300027],["20251216",61300,203680],["20251217",60500,202045],["20251218",59000,119340],["20251219",59900,137821],["20251222",59600,129327],["20251223",58000,172396],["20251224",57800,105994],["20251226",56500,129040],["20251229",58000,93055],["20251230",57700,129147],["20260102",56800,131181],["20260105",59000,216981],["20260106",60700,260221],["20260107",59700,277149],["20260108",57300,317550],["20260109",56700,311819],["20260112",62900,782923],["20260113",61300,414091],["20260114",60300,318518],["20260115",62000,308240],["20260116",61900,253153],["20260119",61000,286055],["20260120",60900,277628],["20260121",59600,324467],["20260122",60000,334297],["20260123",61300,278331],["20260126",61300,308373],["20260127",61100,242888],["20260128",59700,354652],["20260129",60200,359272],["20260130",58800,351648],["20260202",57700,435867],["20260203",64900,888357],["20260204",64500,498282],["20260205",61700,420925],["20260206",59500,328939],["20260209",61200,279363],["20260210",62200,311295],["20260211",64900,550004],["20260212",67000,671258],["20260213",64700,365282],["20260219",64300,610878],["20260220",65500,411584],["20260223",65400,590423],["20260224",65400,556658],["20260225",64800,556788],["20260226",64200,642489],["20260227",65000,6375930],["20260303",64900,796645],["20260304",53100,826949],["20260305",57200,718457],["20260306",59400,443668],["20260309",56700,460817],["20260310",59700,398413],["20260311",60900,341194],["20260312",60700,277496],["20260313",60400,313065],["20260316",57700,489553],["20260317",59000,251398],["20260318",61000,197895],["20260319",61800,408573],["20260320",63100,417794],["20260323",59600,409027],["20260324",60000,304827],["20260325",61700,361219],["20260326",60500,232985],["20260327",59600,208806],["20260330",58200,212030],["20260331",56900,349757],["20260401",62600,404808],["20260402",60000,320693],["20260403",60600,136470],["20260406",60900,117481],["20260407",61800,229345],["20260408",66200,424317],["20260409",67400,568116],["20260410",69500,406633],["20260413",68200,258088],["20260414",68800,226274],["20260415",68900,279025],["20260416",70600,275411],["20260417",71400,262274],["20260420",71000,224293],["20260421",71800,301658],["20260422",72900,438985],["20260423",73800,359265],["20260424",76000,359957],["20260427",76500,321010],["20260428",76500,416394],["20260429",74500,505333],["20260430",72000,441090],["20260504",74000,247388],["20260506",72600,283192],["20260507",76700,451342],["20260508",74900,212418],["20260511",73200,198828],["20260512",71800,340653],["20260513",70300,219157],["20260514",71500,337176],["20260515",69700,460501],["20260518",67700,262956],["20260519",67200,320320],["20260520",64100,271852],["20260521",67000,245276],["20260522",68800,147585],["20260526",68000,165153],["20260527",68100,367360],["20260528",66800,348207],["20260529",64700,508879],["20260601",66000,433566],["20260602",65200,319039],["20260604",68400,376536],["20260605",65800,249270],["20260608",61100,265960],["20260609",63400,274377],["20260610",63300,273098],["20260611",64400,515237],["20260612",64700,388014],["20260615",68300,224800],["20260616",69100,324341],["20260617",66000,240201],["20260618",65900,288635],["20260619",65300,469456],["20260622",64600,226268],["20260623",62500,273850],["20260624",61700,372973],["20260625",60100,333322],["20260626",60100,256817],["20260629",63000,253607],["20260630",61700,314962],["20260701",63700,203989],["20260702",63600,173902],["20260703",64400,212991],["20260706",65000,198405],["20260707",64800,225571],["20260708",61400,243009],["20260709",60100,299733],["20260710",62900,123145],["20260713",61600,142894],["20260714",63200,269738],["20260715",63100,173175],["20260716",64300,226072],["20260720",59800,104452],["20260721",60700,121959],["20260722",63700,147948],["20260723",69300,237176],["20260724",62400,233499],["20260727",64200,153030],["20260728",60400,178069],["20260729",58400,253837],["20260730",57600,365500]],"detail_json":"https://aikstockdata.com/data/public/s/241560.json","page_url":"https://aikstockdata.com/s/241560.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."}}