{"schema_version":"1.0","@type":"Dataset","code":"263800","name_ko":"데이타솔루션","name":"데이타솔루션(263800) 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",5450,125478],["20250723",5380,106028],["20250724",5290,105269],["20250725",5340,64426],["20250728",5260,99518],["20250729",5270,70567],["20250730",5290,53893],["20250731",5360,103985],["20250801",5100,120572],["20250804",5150,58391],["20250805",5160,66995],["20250806",5220,35024],["20250807",5180,47489],["20250808",5190,41352],["20250811",5090,62137],["20250812",5110,85379],["20250813",5030,59124],["20250814",5050,47551],["20250818",4965,71694],["20250819",4910,108701],["20250820",4845,106253],["20250821",4885,60397],["20250822",4900,35544],["20250825",5060,418790],["20250826",5010,57698],["20250828",5010,33090],["20250829",4955,47144],["20250901",4920,57472],["20250902",4970,41043],["20250903",4950,25578],["20250904",5040,718633],["20250905",5140,91362],["20250908",5240,113125],["20250909",5290,107552],["20250910",5360,103494],["20250911",5340,125095],["20250912",5380,59136],["20250915",5310,64966],["20250916",5300,50264],["20250917",5240,48108],["20250918",5410,120592],["20250919",5360,66752],["20250922",5250,83473],["20250923",5330,154670],["20250924",5500,5791111],["20250925",5680,1976197],["20250926",5530,412056],["20250929",5900,5596216],["20250930",5550,1493409],["20251001",5850,10573224],["20251002",5750,2990777],["20251010",5630,707334],["20251013",5420,342596],["20251014",5170,593946],["20251015",5290,156300],["20251016",5260,166146],["20251017",5190,144540],["20251020",5280,166535],["20251021",5300,135160],["20251023",5480,707775],["20251024",5500,149566],["20251027",5440,156735],["20251028",5410,129593],["20251029",5800,3301035],["20251030",5630,498387],["20251031",5760,565926],["20251103",5830,839318],["20251104",5880,623925],["20251105",5730,542813],["20251106",5650,197034],["20251107",5630,300575],["20251110",5760,168389],["20251111",5730,276632],["20251112",5740,140899],["20251113",5610,189996],["20251114",5350,151025],["20251117",5410,166112],["20251118",5400,191954],["20251119",5100,192180],["20251120",5220,76358],["20251121",4905,192477],["20251124",4810,99229],["20251125",4820,126422],["20251126",4880,71886],["20251128",5000,137126],["20251201",5190,3089426],["20251202",5150,284333],["20251203",5380,494453],["20251204",5410,244254],["20251205",5300,205216],["20251208",5500,392820],["20251209",5500,122786],["20251210",5370,152505],["20251211",5380,124256],["20251212",5440,110835],["20251215",5350,61592],["20251216",5160,100153],["20251217",4995,89982],["20251218",5120,119090],["20251219",5190,162470],["20251222",5340,115643],["20251223",5330,149640],["20251224",5210,83381],["20251226",5150,119547],["20251229",5100,90883],["20251230",4995,85214],["20260102",5230,104412],["20260105",5270,137961],["20260106",5150,77971],["20260107",5030,118242],["20260108",4850,126474],["20260109",4850,72296],["20260112",4870,66286],["20260113",4845,73893],["20260114",4810,80766],["20260115",4770,112202],["20260116",4655,95534],["20260119",4740,54824],["20260120",4830,116963],["20260121",4695,158931],["20260122",4705,62798],["20260123",4925,183247],["20260126",5250,325563],["20260127",5210,176091],["20260128",5260,158557],["20260129",5350,332612],["20260130",5200,150285],["20260202",5120,227316],["20260203",5160,132416],["20260204",5200,208014],["20260205",5060,142460],["20260206",4950,113668],["20260209",5050,81561],["20260210",5160,173526],["20260211",5130,121946],["20260212",5080,73363],["20260213",5000,74515],["20260219",5130,70491],["20260220",5220,2404632],["20260223",5190,295235],["20260224",5180,207312],["20260225",5140,142682],["20260226",4990,163839],["20260227",4865,184703],["20260303",4600,218023],["20260304",4115,215412],["20260305",4615,125262],["20260306",4595,71178],["20260309",4455,75033],["20260310",4490,59064],["20260311",4520,254967],["20260312",4625,29696],["20260313",4590,58783],["20260316",4635,46640],["20260317",4615,46002],["20260318",4625,42435],["20260319",4525,51873],["20260320",4660,34422],["20260323",4415,77785],["20260324",4525,29223],["20260325",4650,59381],["20260326",4465,44443],["20260327",4560,53671],["20260330",4400,31039],["20260331",4155,48134],["20260401",4495,29216],["20260402",4235,45422],["20260403",4370,25470],["20260406",4360,25141],["20260407",4400,531334],["20260408",4610,136893],["20260409",4465,62391],["20260410",4710,116999],["20260413",4715,74047],["20260414",4780,87120],["20260415",4950,325268],["20260416",5700,9586315],["20260417",5470,1030239],["20260420",5470,703832],["20260421",5360,289636],["20260422",5390,4452524],["20260423",5310,338554],["20260424",5340,191445],["20260427",5480,419860],["20260428",5400,231434],["20260429",5440,239967],["20260430",5370,220501],["20260504",5410,181144],["20260506",5430,234181],["20260507",5380,243428],["20260508",5310,109278],["20260511",5220,150848],["20260512",5140,186263],["20260513",4990,90743],["20260514",4935,75106],["20260515",4700,154598],["20260518",4680,112531],["20260519",4670,70158],["20260520",4510,76590],["20260521",4670,51891],["20260522",4780,63841],["20260526",4755,64174],["20260527",4565,51781],["20260528",4545,66227],["20260529",5040,1429146],["20260601",4940,1876234],["20260602",5230,514785],["20260604",4905,213674],["20260605",4660,200650],["20260608",4340,171823],["20260609",4420,89511],["20260610",4280,128361],["20260611",4325,66203],["20260612",4425,61942],["20260615",4475,68457],["20260616",4535,76668],["20260617",4600,73910],["20260618",4510,72141],["20260619",4390,84256],["20260622",4445,50831],["20260623",4415,204704],["20260624",4410,84609],["20260625",4410,47274],["20260626",4295,126772],["20260629",4750,200511],["20260630",4810,138075],["20260701",4830,76463],["20260702",4530,59205],["20260703",4710,38426],["20260706",4765,38164],["20260707",4570,55051],["20260708",5940,629096],["20260709",7720,5976141],["20260710",7300,22020375],["20260713",6130,3811098],["20260714",5680,7023238],["20260715",5930,3453587],["20260716",5410,1361410],["20260720",5600,6673931],["20260721",6040,6185096],["20260722",5900,2066526],["20260723",6020,1409639],["20260724",5370,867570],["20260727",5630,1887822],["20260728",5100,905616],["20260729",4515,1001797],["20260730",4275,562385]],"detail_json":"https://aikstockdata.com/data/public/s/263800.json","page_url":"https://aikstockdata.com/s/263800.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."}}