{"schema_version":"1.0","@type":"Dataset","code":"336260","name_ko":"두산퓨얼셀","name":"두산퓨얼셀(336260) 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",22100,343652],["20250723",22200,193807],["20250724",22650,284015],["20250725",23850,1700152],["20250728",23650,508957],["20250729",23850,331785],["20250730",24200,740229],["20250731",23400,517033],["20250801",22000,434281],["20250804",22150,310113],["20250805",22700,171850],["20250806",23650,661310],["20250807",23700,145635],["20250808",24250,508482],["20250811",24550,820060],["20250812",23850,265639],["20250813",24850,1039251],["20250814",26150,4296221],["20250818",26350,657374],["20250819",26250,552042],["20250820",24500,832422],["20250821",24800,369585],["20250822",26400,1907941],["20250825",27300,492639],["20250826",27500,407137],["20250828",27050,639938],["20250829",28600,1791630],["20250901",26100,2387778],["20250902",25950,1080713],["20250903",25250,803536],["20250904",24700,756068],["20250905",25050,718824],["20250908",25150,454041],["20250909",25200,571693],["20250910",26550,1396214],["20250911",30750,11242390],["20250912",32750,9217165],["20250915",33100,2665108],["20250916",31900,1644010],["20250917",32300,2642718],["20250918",33450,4563767],["20250919",32350,1525016],["20250922",30850,1592869],["20250923",30000,1701977],["20250924",29700,927569],["20250925",29150,1127701],["20250926",30200,1861383],["20250929",29150,1050034],["20250930",28500,606749],["20251001",28600,2056323],["20251002",30700,2067124],["20251010",32700,2030023],["20251013",31700,1187728],["20251014",31050,2295279],["20251015",33200,1407506],["20251016",34500,1928691],["20251017",32950,1493041],["20251020",32800,1029934],["20251021",33100,893456],["20251023",30400,1005945],["20251024",31300,580711],["20251027",31400,856089],["20251028",40800,18098700],["20251029",42600,14399175],["20251030",43900,4089241],["20251031",42700,1772229],["20251103",43850,2269957],["20251104",43150,2559803],["20251105",41250,2091004],["20251106",37600,1950460],["20251107",36350,1214968],["20251110",37200,945618],["20251111",37500,1159868],["20251112",36750,801952],["20251113",36900,717635],["20251114",34050,1387158],["20251117",34000,895658],["20251118",32700,828137],["20251119",30900,1316170],["20251120",32000,643489],["20251121",30050,1399263],["20251124",29550,550850],["20251125",30350,814663],["20251126",31200,710428],["20251128",31800,567499],["20251201",31300,497877],["20251202",31400,385001],["20251203",32050,428279],["20251204",31400,375079],["20251205",34900,2949764],["20251208",32400,1470636],["20251209",31600,583731],["20251210",30450,857698],["20251211",30350,563182],["20251212",32100,791458],["20251215",31200,531360],["20251216",30400,467901],["20251217",30600,254532],["20251218",29000,589890],["20251219",30100,451245],["20251222",30850,264090],["20251223",30600,283231],["20251224",29200,653111],["20251226",28400,643299],["20251229",29600,424209],["20251230",28850,320924],["20260102",29000,243220],["20260105",30800,683963],["20260106",31450,357925],["20260107",30850,299758],["20260108",29900,248488],["20260109",31100,521386],["20260112",31650,458380],["20260113",34000,1125565],["20260114",36900,2424628],["20260115",35400,1105563],["20260116",35350,936067],["20260119",37750,1182989],["20260120",38000,993292],["20260121",36650,1001204],["20260122",38000,1044448],["20260123",38100,571323],["20260126",36500,722705],["20260127",36300,394963],["20260128",34750,929308],["20260129",34800,552885],["20260130",33950,418872],["20260202",32000,408937],["20260203",34000,365422],["20260204",36850,1399061],["20260205",34850,647337],["20260206",35250,679644],["20260209",36000,390786],["20260210",34600,586547],["20260211",33850,284375],["20260212",36900,1601219],["20260213",35400,357912],["20260219",36700,421283],["20260220",36750,431597],["20260223",36100,386505],["20260224",36850,453775],["20260225",38100,1152161],["20260226",39800,1712861],["20260227",39800,646988],["20260303",39500,1536280],["20260304",32750,1047337],["20260305",38050,827002],["20260306",40350,963736],["20260309",37750,437977],["20260310",41750,1214641],["20260311",41100,916424],["20260312",46250,3652651],["20260313",46050,1749076],["20260316",42850,984725],["20260317",42500,698205],["20260318",46200,1023929],["20260319",45900,845340],["20260320",41900,2556676],["20260323",40000,785092],["20260324",38100,735118],["20260325",39250,359618],["20260326",38850,449465],["20260327",38150,382533],["20260330",36050,353038],["20260331",33400,439543],["20260401",36400,357235],["20260402",35350,590571],["20260403",38400,699804],["20260406",35750,769532],["20260407",34500,583374],["20260408",36600,382136],["20260409",36000,330490],["20260410",36200,531619],["20260413",37550,432357],["20260414",43500,3263486],["20260415",43900,871189],["20260416",46000,1039189],["20260417",46050,1188166],["20260420",42600,749718],["20260421",43350,704613],["20260422",48250,2064145],["20260423",47700,705636],["20260424",50500,1805370],["20260427",50800,575657],["20260428",52600,1227463],["20260429",58600,2337443],["20260430",60800,1462622],["20260504",60600,1203897],["20260506",78300,4923975],["20260507",76200,1551902],["20260508",86300,2940895],["20260511",96700,2282288],["20260512",92700,1300236],["20260513",93600,712709],["20260514",92000,527329],["20260515",84500,801522],["20260518",82600,918812],["20260519",82400,653551],["20260520",77400,731619],["20260521",83500,495569],["20260522",98200,2075038],["20260526",99800,968639],["20260527",101500,947814],["20260528",98500,1038933],["20260529",91400,978271],["20260601",89600,760593],["20260602",82800,779126],["20260604",84600,370988],["20260605",83600,563014],["20260608",71900,542990],["20260609",72000,753576],["20260610",71900,669233],["20260611",70500,666903],["20260612",73100,345607],["20260615",77700,383908],["20260616",78100,284079],["20260617",76500,416317],["20260618",64300,1276336],["20260619",65000,873538],["20260622",62800,833884],["20260623",57700,411414],["20260624",56400,380288],["20260625",57600,341663],["20260626",51800,680309],["20260629",54400,531845],["20260630",56000,449384],["20260701",59500,1142804],["20260702",56600,600816],["20260703",56600,393796],["20260706",52300,373994],["20260707",47150,673285],["20260708",42650,544041],["20260709",42850,481081],["20260710",47050,306811],["20260713",44800,437873],["20260714",43100,327558],["20260715",46100,160339],["20260716",44550,293466],["20260720",39000,480450],["20260721",38400,308435],["20260722",40050,481814],["20260723",45950,355375],["20260724",42800,399535],["20260727",30000,1557136],["20260728",23550,2211528],["20260729",20100,1632957],["20260730",18900,1248576]],"detail_json":"https://aikstockdata.com/data/public/s/336260.json","page_url":"https://aikstockdata.com/s/336260.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."}}