{"schema_version":"1.0","@type":"Dataset","code":"263720","name_ko":"디앤씨미디어","name":"디앤씨미디어(263720) 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",17320,27408],["20250723",17020,35701],["20250724",16340,73879],["20250725",16350,24696],["20250728",16120,34135],["20250729",16260,28650],["20250730",16310,23399],["20250731",16670,26813],["20250801",15770,64894],["20250804",16370,33429],["20250805",16590,18569],["20250806",16840,15218],["20250807",17170,37945],["20250808",17110,32279],["20250811",16750,18348],["20250812",16800,24412],["20250813",17320,54904],["20250814",17400,189685],["20250818",16630,63316],["20250819",16600,30762],["20250820",16390,35146],["20250821",16080,44114],["20250822",16010,40333],["20250825",16410,29823],["20250826",16440,14877],["20250828",16230,26435],["20250829",16060,22911],["20250901",15790,20386],["20250902",15810,34929],["20250903",15860,21701],["20250904",16280,28093],["20250905",16160,10177],["20250908",15990,16538],["20250909",16120,11012],["20250910",16270,10135],["20250911",16210,13008],["20250912",16200,17289],["20250915",15940,48129],["20250916",15940,114151],["20250917",15850,29994],["20250918",15890,49729],["20250919",15800,24995],["20250922",15370,55349],["20250923",15170,25861],["20250924",15080,29895],["20250925",15000,30770],["20250926",14650,37298],["20250929",14720,14752],["20250930",14640,21840],["20251001",14510,20860],["20251002",14700,29755],["20251010",15220,34511],["20251013",14810,26090],["20251014",14470,51926],["20251015",14470,31619],["20251016",14380,32559],["20251017",14090,46395],["20251020",14410,31182],["20251021",14550,25082],["20251023",14500,17977],["20251024",14310,27000],["20251027",14550,27067],["20251028",14820,23692],["20251029",14460,26103],["20251030",14250,17474],["20251031",14130,21292],["20251103",13930,41705],["20251104",14010,21891],["20251105",13620,48644],["20251106",13770,15714],["20251107",13140,34481],["20251110",13650,19978],["20251111",13470,10702],["20251112",14010,22475],["20251113",13980,10162],["20251114",14210,33865],["20251117",13570,86161],["20251118",12890,77379],["20251119",12870,31703],["20251120",13220,35487],["20251121",12820,25404],["20251124",12750,17800],["20251125",12720,31470],["20251126",12860,22762],["20251128",13250,39031],["20251201",13070,22771],["20251202",13090,15065],["20251203",13040,18336],["20251204",12790,28086],["20251205",12800,25027],["20251208",12550,23319],["20251209",12610,20366],["20251210",12550,22070],["20251211",12620,27863],["20251212",12730,31780],["20251215",12730,12085],["20251216",12120,66951],["20251217",12180,52589],["20251218",12310,21075],["20251219",12350,10605],["20251222",12530,15145],["20251223",12330,11377],["20251224",12300,20990],["20251226",12350,23162],["20251229",12460,17140],["20251230",12300,8734],["20260102",12770,43450],["20260105",12600,27235],["20260106",12190,39432],["20260107",12590,57315],["20260108",12190,50353],["20260109",12370,23795],["20260112",12420,31452],["20260113",12200,32233],["20260114",12200,21713],["20260115",12260,20870],["20260116",12120,22044],["20260119",12100,23771],["20260120",12420,31319],["20260121",12120,27444],["20260122",12310,20103],["20260123",12430,41055],["20260126",12460,57145],["20260127",12480,62820],["20260128",12320,66580],["20260129",12350,60706],["20260130",12190,57526],["20260202",11720,68870],["20260203",11840,36819],["20260204",12440,59081],["20260205",12430,35436],["20260206",12030,29030],["20260209",12200,58010],["20260210",12840,87204],["20260211",13040,86501],["20260212",13200,29622],["20260213",12710,71042],["20260219",12650,35295],["20260220",12600,25476],["20260223",12740,30166],["20260224",12530,32555],["20260225",12390,27626],["20260226",12070,47841],["20260227",11930,49672],["20260303",11810,38731],["20260304",10680,77096],["20260305",11320,31447],["20260306",11670,26745],["20260309",11050,21832],["20260310",11350,17328],["20260311",11530,17304],["20260312",11630,12726],["20260313",11820,26414],["20260316",11820,29615],["20260317",11950,18830],["20260318",11960,18294],["20260319",11590,17768],["20260320",11900,15781],["20260323",11450,19496],["20260324",11620,17285],["20260325",11890,16658],["20260326",11580,15436],["20260327",11460,22200],["20260330",11580,17501],["20260331",11450,15380],["20260401",11870,20218],["20260402",11650,16578],["20260403",11410,14689],["20260406",11530,11492],["20260407",11490,9685],["20260408",11880,22849],["20260409",12170,42434],["20260410",12300,28585],["20260413",12100,24768],["20260414",11980,12432],["20260415",11810,22555],["20260416",12150,18704],["20260417",12250,12947],["20260420",12130,15389],["20260421",12090,19096],["20260422",12030,18603],["20260423",11840,18309],["20260424",11900,5871],["20260427",12630,102166],["20260428",12340,34148],["20260429",12340,18223],["20260430",12260,28127],["20260504",12120,23957],["20260506",11740,38988],["20260507",11720,17601],["20260508",11640,14508],["20260511",11200,32997],["20260512",11000,31438],["20260513",11270,27310],["20260514",11220,19443],["20260515",10900,32335],["20260518",10680,13587],["20260519",10560,17024],["20260520",10220,19471],["20260521",10190,32107],["20260522",10400,14107],["20260526",10050,32524],["20260527",9640,62704],["20260528",9610,24927],["20260529",9340,33145],["20260601",9050,27202],["20260602",9050,58394],["20260604",9200,14621],["20260605",8950,15035],["20260608",8550,26758],["20260609",9000,16014],["20260610",9280,11628],["20260611",9330,17244],["20260612",9180,49377],["20260615",9120,19990],["20260616",8980,12057],["20260617",9080,16553],["20260618",8680,11538],["20260619",8310,38962],["20260622",8170,29336],["20260623",7710,48366],["20260624",7360,40898],["20260625",7000,43105],["20260626",6720,37152],["20260629",7310,56867],["20260630",7100,17438],["20260701",7340,13255],["20260702",7520,21826],["20260703",7330,8393],["20260706",7700,32560],["20260707",7850,29595],["20260708",7230,84238],["20260709",6450,301912],["20260710",6780,99079],["20260713",6660,22916],["20260714",6640,34086],["20260715",6780,17416],["20260716",6770,9743],["20260720",6520,16891],["20260721",6580,11947],["20260722",6520,13371],["20260723",6780,12268],["20260724",6890,7420],["20260727",6930,10312],["20260728",6650,19328],["20260729",6230,13860],["20260730",6010,34832]],"detail_json":"https://aikstockdata.com/data/public/s/263720.json","page_url":"https://aikstockdata.com/s/263720.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."}}