{"schema_version":"1.0","@type":"Dataset","code":"347850","name_ko":"디앤디파마텍","name":"디앤디파마텍(347850) 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",138700,297192],["20250723",140600,205913],["20250724",148700,319414],["20250725",147900,173870],["20250728",137500,262770],["20250729",132700,194613],["20250730",128200,198498],["20250731",129600,203446],["20250801",120000,298051],["20250804",128100,212559],["20250805",131500,219141],["20250806",136900,147245],["20250807",134500,132867],["20250808",135900,209144],["20250811",136000,124163],["20250812",133000,129547],["20250813",142500,316953],["20250814",145000,240117],["20250818",139800,225169],["20250819",136400,184909],["20250820",131500,196646],["20250821",130000,118728],["20250822",133600,91180],["20250825",134100,140480],["20250826",136500,241421],["20250828",141700,228690],["20250829",157400,857165],["20250901",140200,970541],["20250902",157100,2407847],["20250903",156500,430021],["20250904",155700,410171],["20250905",162200,550442],["20250908",166100,826481],["20250909",165900,527381],["20250910",162800,421200],["20250911",160700,320597],["20250912",160000,261864],["20250915",164500,359265],["20250916",161200,427703],["20250917",164600,689609],["20250918",165100,1597772],["20250919",165900,756155],["20250922",215500,2639427],["20250923",205500,3589954],["20250924",190800,1503064],["20250925",186800,834767],["20250926",199600,1042626],["20250929",205000,569771],["20250930",201000,441209],["20251001",201500,242760],["20251002",200500,253637],["20251010",199500,285564],["20251013",186400,409714],["20251014",178100,399920],["20251015",172400,335913],["20251016",168300,474615],["20251017",161000,473944],["20251020",173100,423288],["20251021",170000,281660],["20251023",169700,169764],["20251024",168400,279264],["20251027",193300,975140],["20251028",187100,344327],["20251029",198600,1173089],["20251030",222000,1547159],["20251031",278000,2074563],["20251103",280000,606265],["20251104",301000,897055],["20251105",320000,977013],["20251106",299000,656546],["20251107",292000,484071],["20251110",267000,586266],["20251111",280500,589532],["20251112",298500,617449],["20251113",81800,2311315],["20251114",85200,920795],["20251117",91000,781654],["20251118",92500,519096],["20251119",90300,515626],["20251120",88700,747666],["20251121",94300,1960200],["20251124",110000,4406020],["20251125",100300,1839711],["20251126",98600,846765],["20251128",94800,1346118],["20251201",93200,690922],["20251202",93300,623806],["20251203",96500,2945872],["20251204",96600,1786956],["20251205",95900,3469457],["20251208",83000,3541207],["20251209",84900,2087803],["20251210",87300,1670784],["20251211",88300,2799842],["20251212",87700,1812931],["20251215",91300,1969594],["20251216",96400,5109634],["20251217",90000,2484753],["20251218",90400,1337989],["20251219",92300,2752486],["20251222",91900,1047992],["20251223",88800,1611125],["20251224",89300,951933],["20251226",94900,2328007],["20251229",97700,1478019],["20251230",91800,1505597],["20260102",88900,1035262],["20260105",93800,1270041],["20260106",97000,1957336],["20260107",98900,1234476],["20260108",108700,2354978],["20260109",103100,1578324],["20260112",103900,1294267],["20260113",95800,1510650],["20260114",91700,1111884],["20260115",92400,937170],["20260116",92500,2047571],["20260119",91500,742873],["20260120",89700,829589],["20260121",80100,2013948],["20260122",79300,951582],["20260123",85800,1106494],["20260126",96700,2012118],["20260127",97000,1217266],["20260128",99300,1175371],["20260129",100000,1374104],["20260130",94500,1090595],["20260202",89000,668007],["20260203",90300,480125],["20260204",86000,1033637],["20260205",85800,715719],["20260206",77500,1042111],["20260209",82000,601307],["20260210",79200,331604],["20260211",80600,539247],["20260212",86200,732914],["20260213",83500,302380],["20260219",88500,696053],["20260220",84900,486704],["20260223",86500,596301],["20260224",88600,784578],["20260225",88700,474228],["20260226",88800,548969],["20260227",92400,825776],["20260303",85100,890658],["20260304",70000,951780],["20260305",82200,836709],["20260306",83900,488916],["20260309",78900,420800],["20260310",82000,584830],["20260311",80200,553112],["20260312",80000,531962],["20260313",92300,1992962],["20260316",87600,747608],["20260317",83500,590741],["20260318",81900,658458],["20260319",78900,424526],["20260320",78100,401148],["20260323",70300,551372],["20260324",73700,372743],["20260325",79100,371931],["20260326",78500,601571],["20260327",77600,268526],["20260330",71000,362855],["20260331",67800,390418],["20260401",74900,397580],["20260402",69400,471986],["20260403",68600,380215],["20260406",66300,435523],["20260407",67600,335193],["20260408",69800,403701],["20260409",68700,286958],["20260410",74000,527037],["20260413",76400,368906],["20260414",76800,328431],["20260415",79800,957289],["20260416",81600,1268999],["20260417",78900,397573],["20260420",82000,658581],["20260421",79800,555485],["20260422",78600,453543],["20260423",79700,415101],["20260424",81800,604518],["20260427",81800,405709],["20260428",78700,385710],["20260429",77500,318568],["20260430",74200,378678],["20260504",74900,245224],["20260506",71900,596278],["20260507",70200,351779],["20260508",70800,382644],["20260511",70700,392224],["20260512",71000,519955],["20260513",68200,551738],["20260514",69700,345464],["20260515",68800,446283],["20260518",62100,538855],["20260519",61000,462039],["20260520",58800,363865],["20260521",60700,388539],["20260522",69700,587826],["20260526",76000,883930],["20260527",98800,3485551],["20260528",107500,5812749],["20260529",94600,3277263],["20260601",83100,3662239],["20260602",84100,2305051],["20260604",94000,1949073],["20260605",92300,1457903],["20260608",78600,1252811],["20260609",89600,2071131],["20260610",86900,1091013],["20260611",94400,1612692],["20260612",87500,1527249],["20260615",82500,1235317],["20260616",91600,1585996],["20260617",108100,5394527],["20260618",108300,1791601],["20260619",111200,2431755],["20260622",107500,1298476],["20260623",96100,1285279],["20260624",92000,1545792],["20260625",85000,1449525],["20260626",77700,1000101],["20260629",92500,1991638],["20260630",87500,636538],["20260701",92400,1897061],["20260702",86700,1157745],["20260703",81700,1277435],["20260706",75900,1573250],["20260707",85300,4108183],["20260708",82200,1372965],["20260709",86600,1684602],["20260710",84300,1615133],["20260713",77000,1417670],["20260714",71600,1930702],["20260715",76000,1156830],["20260716",68700,1062582],["20260720",64300,862839],["20260721",61000,1209590],["20260722",59000,1184377],["20260723",64000,1254603],["20260724",59600,705122],["20260727",59000,659277],["20260728",55500,844502],["20260729",48650,1638673],["20260730",45700,1083947]],"detail_json":"https://aikstockdata.com/data/public/s/347850.json","page_url":"https://aikstockdata.com/s/347850.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."}}