{"schema_version":"1.0","@type":"Dataset","code":"253450","name_ko":"스튜디오드래곤","name":"스튜디오드래곤(253450) 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",48350,55285],["20250723",47950,68102],["20250724",46500,80780],["20250725",46700,39454],["20250728",46150,37820],["20250729",46100,36178],["20250730",45950,36784],["20250731",46400,74558],["20250801",44800,88179],["20250804",45500,73816],["20250805",44850,72321],["20250806",45550,74755],["20250807",46650,141113],["20250808",49000,358650],["20250811",48300,86878],["20250812",46900,62989],["20250813",45600,109356],["20250814",45950,63581],["20250818",45300,60940],["20250819",49350,1130143],["20250820",50300,343478],["20250821",49650,110389],["20250822",50100,163290],["20250825",49300,103449],["20250826",48250,140887],["20250828",46150,157901],["20250829",45100,141998],["20250901",45500,118495],["20250902",45450,81116],["20250903",43050,276990],["20250904",44200,96313],["20250905",44900,93102],["20250908",45000,50665],["20250909",44900,52577],["20250910",45150,88215],["20250911",46200,177651],["20250912",46200,82133],["20250915",46450,63136],["20250916",46200,93564],["20250917",46500,79382],["20250918",46700,70894],["20250919",46900,72697],["20250922",47000,95308],["20250923",46950,81214],["20250924",46600,66472],["20250925",45750,68192],["20250926",44850,68990],["20250929",45550,38556],["20250930",44850,48366],["20251001",44700,62082],["20251002",44250,88581],["20251010",43850,62069],["20251013",43550,67891],["20251014",43050,84902],["20251015",43100,54488],["20251016",43100,77560],["20251017",42300,94991],["20251020",42300,77038],["20251021",42750,77648],["20251023",42450,71089],["20251024",42600,68130],["20251027",43900,131220],["20251028",44150,88429],["20251029",44500,178817],["20251030",45050,224702],["20251031",45550,127766],["20251103",43800,232220],["20251104",43350,115611],["20251105",42250,94343],["20251106",40750,228067],["20251107",39550,128550],["20251110",40350,40790],["20251111",39800,80552],["20251112",40100,48577],["20251113",40650,45866],["20251114",39650,54124],["20251117",39300,57376],["20251118",38800,57938],["20251119",38600,55911],["20251120",38650,60904],["20251121",38550,62150],["20251124",38250,28773],["20251125",37950,38364],["20251126",38850,54852],["20251128",39700,45384],["20251201",40150,60566],["20251202",39900,56026],["20251203",39350,57819],["20251204",39100,35761],["20251205",38850,51037],["20251208",38550,34661],["20251209",38950,58378],["20251210",38550,70937],["20251211",39000,92209],["20251212",38950,40888],["20251215",39250,76879],["20251216",39300,71825],["20251217",40500,101376],["20251218",40800,118259],["20251219",41900,156245],["20251222",42600,89682],["20251223",43300,144668],["20251224",42500,88337],["20251226",41800,69590],["20251229",41800,43551],["20251230",42750,91839],["20260102",46550,344911],["20260105",42600,356892],["20260106",43400,214755],["20260107",43950,222806],["20260108",43500,119173],["20260109",43400,57412],["20260112",45400,248153],["20260113",45600,91150],["20260114",47100,280735],["20260115",46700,107670],["20260116",45550,103467],["20260119",45950,82049],["20260120",45850,127794],["20260121",45100,144168],["20260122",45350,92702],["20260123",46000,135137],["20260126",47100,279141],["20260127",47250,207913],["20260128",48600,231882],["20260129",49500,235109],["20260130",49300,195798],["20260202",45200,154996],["20260203",45950,108924],["20260204",45500,70561],["20260205",45400,213537],["20260206",45250,104781],["20260209",47100,108818],["20260210",48150,107847],["20260211",48450,76320],["20260212",50000,83339],["20260213",47550,80135],["20260219",47550,120578],["20260220",47100,57398],["20260223",47100,62975],["20260224",46350,76781],["20260225",46000,77074],["20260226",44950,112097],["20260227",44650,106329],["20260303",41500,145646],["20260304",37500,184125],["20260305",38900,190807],["20260306",40950,86321],["20260309",40800,89707],["20260310",40000,81561],["20260311",39300,90337],["20260312",39400,92100],["20260313",39950,38374],["20260316",40050,56069],["20260317",39850,38146],["20260318",40100,46110],["20260319",39050,40537],["20260320",39950,53370],["20260323",37000,120847],["20260324",37700,38847],["20260325",38550,37213],["20260326",37700,37993],["20260327",37700,32950],["20260330",36700,41299],["20260331",36000,70327],["20260401",36700,49530],["20260402",35350,106875],["20260403",34200,104971],["20260406",33600,112556],["20260407",33400,87417],["20260408",34200,88958],["20260409",33750,111145],["20260410",33950,65787],["20260413",34350,59096],["20260414",34750,50953],["20260415",35450,73197],["20260416",36400,46392],["20260417",36300,31728],["20260420",35550,48009],["20260421",35400,42348],["20260422",35350,51108],["20260423",35150,52285],["20260424",35700,33675],["20260427",35400,53099],["20260428",35250,58869],["20260429",35550,44223],["20260430",34850,63427],["20260504",34800,59985],["20260506",33950,67848],["20260507",33800,53937],["20260508",31700,269768],["20260511",30650,109099],["20260512",29850,163041],["20260513",29500,80107],["20260514",31650,128103],["20260515",30550,85575],["20260518",29500,71830],["20260519",29150,81398],["20260520",27800,117031],["20260521",27050,118700],["20260522",27950,123544],["20260526",27550,86171],["20260527",26950,98717],["20260528",26350,79848],["20260529",26450,129267],["20260601",25850,126362],["20260602",25800,124796],["20260604",25750,56948],["20260605",25100,81137],["20260608",23600,92983],["20260609",23750,105841],["20260610",23800,91218],["20260611",24800,186477],["20260612",25200,90774],["20260615",25450,46670],["20260616",24900,52129],["20260617",25050,50298],["20260618",24050,51076],["20260619",23400,78160],["20260622",22300,76537],["20260623",21200,83682],["20260624",21150,74701],["20260625",20400,70521],["20260626",19760,91042],["20260629",21950,99248],["20260630",21300,74287],["20260701",21350,53853],["20260702",21550,48088],["20260703",21800,72120],["20260706",21850,44839],["20260707",23100,76487],["20260708",22250,61799],["20260709",21850,209347],["20260710",22400,70809],["20260713",20900,73694],["20260714",20250,52559],["20260715",20200,48318],["20260716",20400,41188],["20260720",19900,37275],["20260721",19710,50779],["20260722",19700,49642],["20260723",20800,52049],["20260724",20550,33344],["20260727",21650,63154],["20260728",20950,43569],["20260729",20500,111442],["20260730",21050,83198]],"detail_json":"https://aikstockdata.com/data/public/s/253450.json","page_url":"https://aikstockdata.com/s/253450.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."}}