{"schema_version":"1.0","@type":"Dataset","code":"376300","name_ko":"디어유","name":"디어유(376300) 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",51900,383503],["20250723",50900,349784],["20250724",50400,318429],["20250725",48500,250706],["20250728",47750,231076],["20250729",49000,193548],["20250730",48400,232852],["20250731",49350,296808],["20250801",46250,260940],["20250804",47500,146366],["20250805",47600,143760],["20250806",51500,846662],["20250807",51700,246851],["20250808",52600,273969],["20250811",53700,270305],["20250812",52000,159693],["20250813",51600,194530],["20250814",52400,127932],["20250818",51700,115009],["20250819",52300,328014],["20250820",52100,147081],["20250821",52700,151264],["20250822",51400,108010],["20250825",53700,252560],["20250826",57200,806210],["20250828",50300,534165],["20250829",49450,145026],["20250901",50300,168900],["20250902",50300,85227],["20250903",49700,78186],["20250904",49050,73489],["20250905",48600,147202],["20250908",49500,175906],["20250909",49350,101586],["20250910",48000,374921],["20250911",47200,293550],["20250912",48000,127754],["20250915",46550,282397],["20250916",46750,137673],["20250917",46400,148383],["20250918",46500,146430],["20250919",46750,204245],["20250922",46250,98940],["20250923",45250,145404],["20250924",44900,122729],["20250925",43300,287825],["20250926",44050,198360],["20250929",43350,152026],["20250930",43800,128210],["20251001",41900,245002],["20251002",42400,220064],["20251010",41700,117716],["20251013",42700,122030],["20251014",40550,251935],["20251015",40700,213098],["20251016",39700,307825],["20251017",37800,424958],["20251020",37500,181659],["20251021",37500,188777],["20251023",37100,171678],["20251024",36700,150624],["20251027",38650,342152],["20251028",39550,188815],["20251029",39150,160179],["20251030",39200,207089],["20251031",38250,196667],["20251103",38000,234912],["20251104",37550,153484],["20251105",36400,271194],["20251106",35850,175909],["20251107",34350,159396],["20251110",34400,108352],["20251111",34100,83595],["20251112",33900,71263],["20251113",34150,75985],["20251114",33150,81697],["20251117",32900,83719],["20251118",31650,194162],["20251119",31800,83626],["20251120",32850,88505],["20251121",31950,52512],["20251124",31900,83917],["20251125",31100,87879],["20251126",30900,106673],["20251128",33850,283220],["20251201",32950,131542],["20251202",32600,69711],["20251203",32500,83780],["20251204",32600,88437],["20251205",33000,151162],["20251208",32350,125851],["20251209",32250,88689],["20251210",32750,89125],["20251211",32400,139430],["20251212",33600,91926],["20251215",33500,145700],["20251216",35900,428454],["20251217",36600,363267],["20251218",35750,227729],["20251219",37200,586894],["20251222",37300,250551],["20251223",39750,561170],["20251224",40050,261052],["20251226",39250,192920],["20251229",39250,132124],["20251230",40100,237472],["20260102",40100,250494],["20260105",38000,397605],["20260106",37350,173488],["20260107",36100,335976],["20260108",36200,174614],["20260109",36150,89438],["20260112",36100,166036],["20260113",34500,190540],["20260114",34300,137854],["20260115",34200,125187],["20260116",33600,101466],["20260119",34000,97370],["20260120",34150,116577],["20260121",31950,209834],["20260122",32550,183150],["20260123",34350,225681],["20260126",36800,381759],["20260127",36650,230523],["20260128",38500,320190],["20260129",38250,202864],["20260130",37650,157218],["20260202",35350,184487],["20260203",36800,101450],["20260204",38000,302922],["20260205",43350,1837915],["20260206",41050,570244],["20260209",42750,325895],["20260210",42850,242280],["20260211",42250,165837],["20260212",42900,180830],["20260213",41800,143359],["20260219",43250,211240],["20260220",42200,132173],["20260223",41500,133090],["20260224",40900,112529],["20260225",39550,193063],["20260226",38600,147238],["20260227",38400,167158],["20260303",36200,189377],["20260304",31800,260145],["20260305",34200,222182],["20260306",37200,180235],["20260309",35750,89630],["20260310",39450,357837],["20260311",40850,423850],["20260312",39550,184579],["20260313",38400,204256],["20260316",37900,85433],["20260317",37050,97955],["20260318",37100,68186],["20260319",35750,140613],["20260320",35700,104276],["20260323",32850,186004],["20260324",33500,149989],["20260325",33550,110863],["20260326",32300,150670],["20260327",32450,126148],["20260330",31000,87551],["20260331",30400,79894],["20260401",31400,108506],["20260402",29550,140229],["20260403",29600,108815],["20260406",29000,68248],["20260407",28850,112623],["20260408",31350,104532],["20260409",30200,99894],["20260410",31150,81600],["20260413",30600,54088],["20260414",31250,60937],["20260415",31750,120005],["20260416",34450,199006],["20260417",34600,81532],["20260420",33450,81445],["20260421",33000,127421],["20260422",33100,105662],["20260423",32200,87752],["20260424",32200,65624],["20260427",31900,95282],["20260428",33150,190624],["20260429",34000,121938],["20260430",32250,157081],["20260504",32450,71167],["20260506",31450,122554],["20260507",29050,357860],["20260508",29000,139338],["20260511",28100,106388],["20260512",27900,153810],["20260513",26900,114174],["20260514",28050,74861],["20260515",26900,94311],["20260518",26300,75445],["20260519",27300,86538],["20260520",25850,98480],["20260521",26100,95314],["20260522",27150,67382],["20260526",26350,67375],["20260527",25650,94321],["20260528",25000,76897],["20260529",24650,79272],["20260601",24400,90808],["20260602",23650,107528],["20260604",23100,74906],["20260605",22150,100136],["20260608",20850,143287],["20260609",22050,138871],["20260610",21850,78062],["20260611",23600,213987],["20260612",23650,133621],["20260615",24050,53485],["20260616",23300,73068],["20260617",24250,69867],["20260618",23150,42962],["20260619",22350,58914],["20260622",21550,71854],["20260623",20600,77125],["20260624",20600,55972],["20260625",19750,52422],["20260626",19530,124263],["20260629",22300,60085],["20260630",21150,73536],["20260701",21800,41784],["20260702",22750,94185],["20260703",21850,47039],["20260706",22200,24975],["20260707",23000,74624],["20260708",21750,62371],["20260709",21700,65804],["20260710",22500,40939],["20260713",22050,62853],["20260714",20600,78843],["20260715",21200,33864],["20260716",20050,94840],["20260720",19100,61845],["20260721",19100,52003],["20260722",19160,40337],["20260723",20450,45436],["20260724",20050,43324],["20260727",20700,665107],["20260728",19700,125306],["20260729",18900,140278],["20260730",19050,47800]],"detail_json":"https://aikstockdata.com/data/public/s/376300.json","page_url":"https://aikstockdata.com/s/376300.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."}}