{"schema_version":"1.0","@type":"Dataset","code":"462860","name_ko":"더즌","name":"더즌(462860) 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",5750,8555834],["20250723",5420,3467570],["20250724",5280,5071192],["20250725",5930,51230491],["20250728",5740,5999941],["20250729",5720,8416371],["20250730",5680,4819490],["20250731",5740,3847837],["20250801",5120,3347747],["20250804",5370,6585243],["20250805",5310,3027390],["20250806",5380,4593385],["20250807",5520,5067537],["20250808",5540,2958458],["20250811",5740,4522093],["20250812",5540,3335234],["20250813",5410,1537693],["20250814",5330,2065689],["20250818",5280,1072637],["20250819",5590,8122560],["20250820",5270,2835236],["20250821",5520,5246098],["20250822",5410,2991915],["20250825",5450,2015213],["20250826",5190,1601320],["20250828",5070,1311266],["20250829",5070,1194458],["20250901",5100,3733656],["20250902",5090,1416038],["20250903",4830,2118956],["20250904",4780,1377106],["20250905",4670,1386252],["20250908",4620,1108559],["20250909",4555,1446402],["20250910",4690,1891311],["20250911",4590,1431698],["20250912",4900,8071310],["20250915",4775,1129125],["20250916",4640,1092651],["20250917",4485,1070470],["20250918",4560,852015],["20250919",5130,15479808],["20250922",4870,2324035],["20250923",4675,1362646],["20250924",4800,2857932],["20250925",5060,6802742],["20250926",4985,4876327],["20250929",5120,4725878],["20250930",4815,2113507],["20251001",4700,1187968],["20251002",4690,900524],["20251010",4635,691922],["20251013",4500,750854],["20251014",4430,1144132],["20251015",4440,759681],["20251016",4250,1134589],["20251017",4095,1053479],["20251020",4150,560830],["20251021",4135,811869],["20251023",4205,562658],["20251024",4200,723529],["20251027",4185,690917],["20251028",4155,567369],["20251029",4100,574853],["20251030",3930,774070],["20251031",3990,335948],["20251103",3905,710925],["20251104",3890,438433],["20251105",3820,603041],["20251106",3815,412655],["20251107",3755,562057],["20251110",3935,832542],["20251111",3735,687241],["20251112",4010,1359830],["20251113",3895,428620],["20251114",3725,466762],["20251117",3650,351711],["20251118",3520,370783],["20251119",3640,454107],["20251120",3770,445755],["20251121",3660,247483],["20251124",3625,218838],["20251125",3630,313667],["20251126",3800,7000652],["20251128",3815,557375],["20251201",3915,1480432],["20251202",3855,579113],["20251203",3865,264290],["20251204",3860,256044],["20251205",3860,405903],["20251208",3900,298645],["20251209",3935,415123],["20251210",3940,567053],["20251211",4055,1587041],["20251212",4115,524579],["20251215",3995,329874],["20251216",3815,530382],["20251217",3875,401252],["20251218",3775,409054],["20251219",3995,830831],["20251222",4140,1383041],["20251223",4000,588403],["20251224",3885,379376],["20251226",3715,553834],["20251229",3800,292920],["20251230",3780,257707],["20260102",4000,604309],["20260105",4050,385505],["20260106",4050,698123],["20260107",3895,643916],["20260108",3760,502447],["20260109",3885,433693],["20260112",3890,525696],["20260113",3905,436696],["20260114",3855,208437],["20260115",3815,282227],["20260116",3720,691191],["20260119",3685,409396],["20260120",3855,1335755],["20260121",3640,772534],["20260122",3685,444669],["20260123",4665,26721460],["20260126",4900,19376937],["20260127",5010,6567076],["20260128",4805,4883959],["20260129",5300,11249172],["20260130",5410,6285773],["20260202",5190,5118594],["20260203",5250,4183919],["20260204",5060,3058586],["20260205",4815,1943098],["20260206",4550,1734676],["20260209",4710,2357788],["20260210",4565,1165480],["20260211",4335,1187859],["20260212",4340,1171100],["20260213",4335,830062],["20260219",4450,705299],["20260220",4360,1288027],["20260223",4360,888233],["20260224",4330,640344],["20260225",4230,654319],["20260226",4305,2096379],["20260227",4345,1489313],["20260303",3955,1118176],["20260304",3395,1427468],["20260305",3860,1076262],["20260306",3880,459392],["20260309",3665,441500],["20260310",3840,313597],["20260311",3750,709004],["20260312",3750,173997],["20260313",3720,221845],["20260316",3675,203864],["20260317",3745,348351],["20260318",3755,287079],["20260319",3645,236919],["20260320",3720,270991],["20260323",3465,467411],["20260324",3310,639029],["20260325",3215,554211],["20260326",3370,1005515],["20260327",3420,478976],["20260330",3290,281612],["20260331",3200,375456],["20260401",3390,295174],["20260402",3115,527368],["20260403",3215,217789],["20260406",3420,4269766],["20260407",3220,744276],["20260408",3435,529494],["20260409",3375,274929],["20260410",3455,784293],["20260413",3585,462783],["20260414",3640,604386],["20260415",3805,1159607],["20260416",3875,818838],["20260417",3895,465286],["20260420",3860,338540],["20260421",3820,353716],["20260422",3740,277774],["20260423",3765,387232],["20260424",3740,272994],["20260427",3710,378874],["20260428",3675,341055],["20260429",3705,288937],["20260430",3625,297535],["20260504",3665,555823],["20260506",3675,1198528],["20260507",3500,338611],["20260508",3480,225605],["20260511",3500,445139],["20260512",3335,797470],["20260513",3205,351701],["20260514",3290,181056],["20260515",3010,621869],["20260518",2960,289171],["20260519",2890,265770],["20260520",2795,255675],["20260521",2925,262898],["20260522",3035,193653],["20260526",2960,200456],["20260527",2790,271152],["20260528",2775,223686],["20260529",2735,316311],["20260601",2765,344017],["20260602",2700,337158],["20260604",2720,154289],["20260605",2620,188784],["20260608",2380,479378],["20260609",2510,200168],["20260610",2490,177379],["20260611",2440,116647],["20260612",2595,145261],["20260615",2600,106586],["20260616",2585,162132],["20260617",2555,161470],["20260618",2465,179129],["20260619",2335,248825],["20260622",2305,155426],["20260623",2080,332666],["20260624",2115,227051],["20260625",2050,176444],["20260626",1977,392273],["20260629",2185,152573],["20260630",2080,127116],["20260701",2180,165782],["20260702",2015,197110],["20260703",2100,165510],["20260706",2060,83333],["20260707",1957,234736],["20260708",1870,177036],["20260709",1858,122441],["20260710",2055,162747],["20260713",1905,113495],["20260714",1844,197566],["20260715",1949,83080],["20260716",1890,49492],["20260720",1787,107849],["20260721",1810,113487],["20260722",1825,59630],["20260723",2015,972655],["20260724",1887,158980],["20260727",1952,177159],["20260728",1832,117122],["20260729",1662,364704],["20260730",1652,222276]],"detail_json":"https://aikstockdata.com/data/public/s/462860.json","page_url":"https://aikstockdata.com/s/462860.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."}}