{"schema_version":"1.0","@type":"Dataset","code":"475560","name_ko":"더본코리아","name":"더본코리아(475560) 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",27650,25726],["20250723",27650,21069],["20250724",27350,35481],["20250725",27250,20185],["20250728",26950,33475],["20250729",26900,17947],["20250730",26750,13876],["20250731",26650,25348],["20250801",26200,38412],["20250804",26100,12223],["20250805",26200,26461],["20250806",26350,12972],["20250807",26650,18019],["20250808",26650,12157],["20250811",26950,18892],["20250812",26650,25256],["20250813",26400,20005],["20250814",26400,11850],["20250818",25500,46920],["20250819",25500,20710],["20250820",25100,29740],["20250821",24950,13335],["20250822",24950,12038],["20250825",25050,14789],["20250826",25000,9308],["20250828",24950,14231],["20250829",24400,35809],["20250901",23800,22954],["20250902",24200,11949],["20250903",26200,485828],["20250904",25850,54700],["20250905",25550,28172],["20250908",25500,27691],["20250909",25700,16395],["20250910",25800,22026],["20250911",25850,14074],["20250912",26150,22040],["20250915",26100,16120],["20250916",25900,16999],["20250917",26100,11434],["20250918",26300,24509],["20250919",26500,19792],["20250922",26650,25714],["20250923",26850,25096],["20250924",26300,26478],["20250925",26350,21440],["20250926",26000,20009],["20250929",25950,14951],["20250930",25550,12478],["20251001",25600,7274],["20251002",25650,10112],["20251010",25550,16363],["20251013",25500,13968],["20251014",25150,15644],["20251015",25650,10942],["20251016",25600,21711],["20251017",25100,23582],["20251020",25000,19772],["20251021",25000,29642],["20251023",24750,27829],["20251024",24900,13421],["20251027",25000,40434],["20251028",25100,24237],["20251029",24950,18246],["20251030",24700,28008],["20251031",24700,15642],["20251103",24450,17251],["20251104",24550,13974],["20251105",24650,35390],["20251106",24450,18268],["20251107",24550,25079],["20251110",25450,59429],["20251111",25750,48092],["20251112",26250,34694],["20251113",26550,34816],["20251114",25800,35340],["20251117",25650,20505],["20251118",25250,17177],["20251119",24900,32244],["20251120",25650,20054],["20251121",25250,21551],["20251124",25200,15285],["20251125",25100,20182],["20251126",25150,12841],["20251128",25750,21391],["20251201",25550,13103],["20251202",25550,10072],["20251203",25550,7463],["20251204",25700,9140],["20251205",25900,15454],["20251208",25600,14599],["20251209",25300,23068],["20251210",25200,6366],["20251211",25300,12795],["20251212",25700,15159],["20251215",26300,61176],["20251216",26050,34739],["20251217",24900,78530],["20251218",24400,36678],["20251219",24550,16328],["20251222",24950,27428],["20251223",24650,35247],["20251224",24550,21808],["20251226",24300,32502],["20251229",24400,12989],["20251230",24200,16264],["20260102",24200,21457],["20260105",24850,40796],["20260106",24600,23200],["20260107",24350,26823],["20260108",24250,25548],["20260109",24300,17103],["20260112",24150,18547],["20260113",24200,16711],["20260114",24100,16831],["20260115",24150,13147],["20260116",24150,21687],["20260119",23950,22017],["20260120",24200,44467],["20260121",23900,36832],["20260122",23900,19943],["20260123",24100,18941],["20260126",24150,23800],["20260127",24250,20185],["20260128",24400,25164],["20260129",24400,21358],["20260130",24200,25707],["20260202",23650,29377],["20260203",23900,17309],["20260204",24250,22367],["20260205",24150,23040],["20260206",23950,28949],["20260209",24000,20345],["20260210",24150,21025],["20260211",24200,22473],["20260212",24150,18284],["20260213",24000,19209],["20260219",23850,25823],["20260220",23850,20443],["20260223",24000,23782],["20260224",24400,47339],["20260225",24200,22787],["20260226",23950,25388],["20260227",23650,37414],["20260303",23000,31278],["20260304",20800,55925],["20260305",21800,23754],["20260306",21700,12147],["20260309",20950,20680],["20260310",21250,13731],["20260311",21950,22566],["20260312",21900,8731],["20260313",21850,11411],["20260316",21550,8217],["20260317",21600,9602],["20260318",21600,17062],["20260319",21250,13341],["20260320",21350,15629],["20260323",20650,22440],["20260324",20900,12735],["20260325",21200,10137],["20260326",21150,8860],["20260327",21050,10834],["20260330",20800,8787],["20260331",21150,25429],["20260401",22050,35974],["20260402",21350,24644],["20260403",21250,13536],["20260406",20850,7732],["20260407",20850,6144],["20260408",20950,9831],["20260409",21000,5101],["20260410",21100,9170],["20260413",21000,5235],["20260414",21150,7015],["20260415",21150,9352],["20260416",21250,19528],["20260417",21250,9754],["20260420",21150,9498],["20260421",21100,9318],["20260422",21050,10211],["20260423",21050,8677],["20260424",21150,10487],["20260427",21100,8962],["20260428",21050,8685],["20260429",21100,6536],["20260430",20900,10966],["20260504",20850,17768],["20260506",20450,31440],["20260507",20250,17734],["20260508",20200,8174],["20260511",19800,35913],["20260512",19410,21993],["20260513",19300,12439],["20260514",19240,15482],["20260515",19150,21980],["20260518",18900,14498],["20260519",18500,19227],["20260520",18100,14660],["20260521",18050,23531],["20260522",18580,17303],["20260526",18100,16539],["20260527",17630,20004],["20260528",17330,19923],["20260529",17340,10105],["20260601",16520,30835],["20260602",16340,27400],["20260604",16010,14985],["20260605",16370,20202],["20260608",15630,12931],["20260609",16000,7282],["20260610",15700,17368],["20260611",16040,8760],["20260612",16150,14917],["20260615",16230,10310],["20260616",16120,7099],["20260617",16010,9121],["20260618",15520,16226],["20260619",15100,20804],["20260622",15060,9581],["20260623",14430,16545],["20260624",15540,87508],["20260625",14400,29390],["20260626",14140,19018],["20260629",14780,17105],["20260630",14660,11176],["20260701",14930,11109],["20260702",14460,11633],["20260703",14770,8558],["20260706",14710,9034],["20260707",15120,43452],["20260708",14650,11430],["20260709",14390,13573],["20260710",14620,8441],["20260713",14600,68563],["20260714",14530,11812],["20260715",14520,11583],["20260716",14400,6739],["20260720",13930,7559],["20260721",13770,8401],["20260722",13840,14707],["20260723",13890,12464],["20260724",13980,6598],["20260727",14010,4936],["20260728",13570,10955],["20260729",13030,16130],["20260730",12700,10585]],"detail_json":"https://aikstockdata.com/data/public/s/475560.json","page_url":"https://aikstockdata.com/s/475560.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."}}