{"schema_version":"1.0","@type":"Dataset","code":"484120","name_ko":"도우인시스","name":"도우인시스(484120) 일별 종가·거래량 246일","as_of":"20260730","period":{"from":"20250723","to":"20260730"},"count":246,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250723",44350,13015112],["20250724",42000,1830126],["20250725",40100,502800],["20250728",36600,455824],["20250729",35400,202300],["20250730",35300,195053],["20250731",33050,241534],["20250801",30500,176166],["20250804",32350,689221],["20250805",34350,254425],["20250806",33650,111702],["20250807",34900,310869],["20250808",33900,79405],["20250811",31950,91668],["20250812",31950,133844],["20250813",33350,330765],["20250814",32300,95358],["20250818",32800,125935],["20250819",30950,79824],["20250820",29700,73391],["20250821",29600,54164],["20250822",32500,234978],["20250825",33800,126832],["20250826",33350,54899],["20250828",34950,141250],["20250829",33250,107480],["20250901",30600,146732],["20250902",32550,71160],["20250903",31850,123341],["20250904",32650,65513],["20250905",32500,54192],["20250908",33300,65857],["20250909",33300,80996],["20250910",32450,48084],["20250911",31450,47195],["20250912",32650,71164],["20250915",32400,59703],["20250916",32150,33317],["20250917",31350,34634],["20250918",31600,31570],["20250919",31000,34473],["20250922",31800,45380],["20250923",31250,37448],["20250924",31600,72887],["20250925",30900,34350],["20250926",29900,30149],["20250929",29900,13438],["20250930",29800,19397],["20251001",29950,49508],["20251002",29750,17129],["20251010",29300,45489],["20251013",28650,39715],["20251014",28250,38390],["20251015",29600,45072],["20251016",28800,24499],["20251017",30400,86000],["20251020",30450,58063],["20251021",29600,38251],["20251023",28750,20874],["20251024",28600,34069],["20251027",29850,58277],["20251028",29500,32223],["20251029",28850,21173],["20251030",28100,22589],["20251031",27850,21575],["20251103",28000,32466],["20251104",27800,25840],["20251105",26750,49682],["20251106",26350,26729],["20251107",25250,29802],["20251110",25750,26229],["20251111",24850,41895],["20251112",25000,33497],["20251113",24700,37900],["20251114",23850,48423],["20251117",23200,37224],["20251118",22400,53062],["20251119",22250,21556],["20251120",22700,22975],["20251121",21150,32508],["20251124",20650,21473],["20251125",20950,26958],["20251126",21850,14339],["20251128",24650,50653],["20251201",23850,24930],["20251202",24100,15796],["20251203",24900,67564],["20251204",24850,29806],["20251205",23800,24599],["20251208",23600,29823],["20251209",23900,17352],["20251210",23500,18140],["20251211",23300,12590],["20251212",24100,29157],["20251215",23600,27526],["20251216",22550,30561],["20251217",22550,12558],["20251218",25100,115730],["20251219",27650,425100],["20251222",26350,143701],["20251223",28100,193051],["20251224",28400,244292],["20251226",26050,158726],["20251229",26150,65243],["20251230",26000,59179],["20260102",26700,71366],["20260105",25500,110599],["20260106",25700,41659],["20260107",24250,59238],["20260108",23400,32469],["20260109",25200,120686],["20260112",24700,38977],["20260113",24150,36874],["20260114",23650,22372],["20260115",24000,28768],["20260116",23500,26152],["20260119",23200,32009],["20260120",23650,45129],["20260121",22700,39654],["20260122",23700,36740],["20260123",24000,35341],["20260126",24100,36429],["20260127",23800,28201],["20260128",25200,95950],["20260129",25050,50776],["20260130",24150,29424],["20260202",23400,39888],["20260203",24350,31855],["20260204",24050,21364],["20260205",23650,24541],["20260206",22800,18655],["20260209",24350,37656],["20260210",24550,20276],["20260211",24100,14766],["20260212",23800,26197],["20260213",23600,18684],["20260219",24200,20195],["20260220",24050,18478],["20260223",23500,24404],["20260224",23800,16209],["20260225",23300,23469],["20260226",23250,19529],["20260227",22600,21848],["20260303",21050,29149],["20260304",18070,39693],["20260305",19710,12768],["20260306",19570,14781],["20260309",18020,22955],["20260310",19840,16233],["20260311",20750,22190],["20260312",21000,11592],["20260313",22950,58443],["20260316",22850,30857],["20260317",22550,9887],["20260318",22800,8304],["20260319",21750,21143],["20260320",22350,9287],["20260323",21750,14035],["20260324",20450,31514],["20260325",21250,12773],["20260326",20250,11509],["20260327",20400,7787],["20260330",19480,8516],["20260331",18700,11239],["20260401",19550,10865],["20260402",19050,12574],["20260403",18780,21442],["20260406",18880,7886],["20260407",18370,7091],["20260408",19160,8936],["20260409",19240,8271],["20260410",19610,14636],["20260413",19590,4900],["20260414",20450,20941],["20260415",20550,11145],["20260416",21500,16217],["20260417",21150,7674],["20260420",20800,4482],["20260421",21400,10572],["20260422",21550,20219],["20260423",20750,14020],["20260424",20950,11144],["20260427",21500,11747],["20260428",20900,11640],["20260429",22500,40958],["20260430",23200,68862],["20260504",23100,22386],["20260506",22600,29214],["20260507",23400,76175],["20260508",22500,25442],["20260511",23800,66184],["20260512",22350,63062],["20260513",22250,22173],["20260514",22000,23087],["20260515",20950,30195],["20260518",21700,29261],["20260519",20400,32918],["20260520",19560,19307],["20260521",19760,10039],["20260522",20500,15356],["20260526",20000,14934],["20260527",18870,28290],["20260528",18340,15246],["20260529",17350,19854],["20260601",16670,15957],["20260602",17320,18400],["20260604",16840,15022],["20260605",16420,17645],["20260608",15430,28722],["20260609",15660,7260],["20260610",15140,13881],["20260611",16520,27620],["20260612",17680,20270],["20260615",17730,11437],["20260616",18260,13224],["20260617",18800,12228],["20260618",18540,15826],["20260619",17570,20625],["20260622",17340,6581],["20260623",14850,18521],["20260624",16070,14561],["20260625",14770,16126],["20260626",13900,29920],["20260629",15110,11156],["20260630",15280,6006],["20260701",15570,4560],["20260702",14420,6929],["20260703",16700,52165],["20260706",17570,60709],["20260707",15910,21845],["20260708",15100,17308],["20260709",15800,18177],["20260710",16800,15432],["20260713",15590,10254],["20260714",15170,11349],["20260715",18090,88940],["20260716",17470,28738],["20260720",16480,22022],["20260721",16450,20906],["20260722",16220,11936],["20260723",16860,7998],["20260724",16020,10966],["20260727",16090,13521],["20260728",14210,25766],["20260729",12220,20531],["20260730",12450,17959]],"detail_json":"https://aikstockdata.com/data/public/s/484120.json","page_url":"https://aikstockdata.com/s/484120.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."}}