{"schema_version":"1.0","@type":"Dataset","code":"000210","name_ko":"DL","name":"DL(000210) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",52300,210246],["20250723",53500,224674],["20250724",52700,74402],["20250725",53100,96439],["20250728",52100,141455],["20250729",52600,96771],["20250730",50700,116192],["20250731",50500,103052],["20250801",45350,168446],["20250804",45300,127095],["20250805",45300,117983],["20250806",47250,127190],["20250807",46600,88565],["20250808",46000,70396],["20250811",40300,612357],["20250812",39650,196085],["20250813",38950,301271],["20250814",38850,93199],["20250818",38500,89099],["20250819",38000,98072],["20250820",37200,92130],["20250821",38050,130643],["20250822",38900,206760],["20250825",39900,100087],["20250826",39350,41157],["20250827",38850,39439],["20250828",39200,77484],["20250829",39000,49144],["20250901",38000,52855],["20250902",37800,114924],["20250903",37900,70046],["20250904",38100,36917],["20250905",38400,68683],["20250908",38350,71996],["20250909",38800,65999],["20250910",38950,73072],["20250911",38700,93475],["20250912",39050,51165],["20250915",39200,111349],["20250916",38350,87824],["20250917",37950,52031],["20250918",38100,40060],["20250919",37550,63524],["20250922",37650,82237],["20250923",37400,62777],["20250924",36500,49106],["20250925",36250,39786],["20250926",35850,40131],["20250929",35650,48169],["20250930",35150,31014],["20251001",35400,54780],["20251002",36550,126111],["20251010",36200,57872],["20251013",36250,61178],["20251014",35700,60641],["20251015",36850,73768],["20251016",36900,87880],["20251017",37650,144911],["20251020",37300,71357],["20251021",37400,80050],["20251022",38700,97139],["20251023",38150,63551],["20251024",39000,69465],["20251027",39500,130589],["20251028",40900,166190],["20251029",41600,109082],["20251030",39800,99590],["20251031",38950,78324],["20251103",38700,78834],["20251104",38550,84564],["20251105",36600,89531],["20251106",37250,64497],["20251107",36400,94129],["20251110",39500,177711],["20251111",41200,158614],["20251112",41800,78407],["20251113",43000,247869],["20251114",41700,102503],["20251117",40650,58870],["20251118",38600,81952],["20251119",38600,73308],["20251120",39600,66492],["20251121",38850,53425],["20251124",38700,67287],["20251125",38450,52077],["20251126",39800,93698],["20251127",39300,64723],["20251128",39150,67475],["20251201",39000,47108],["20251202",39150,51456],["20251203",39700,52587],["20251204",39350,32341],["20251205",40050,78746],["20251208",39450,49945],["20251209",39050,49343],["20251210",38900,38981],["20251211",40150,171217],["20251212",41100,70073],["20251215",40100,55506],["20251216",38850,54372],["20251217",39600,44682],["20251218",38700,53617],["20251219",39050,38624],["20251222",39150,53495],["20251223",38900,33454],["20251224",38550,36253],["20251226",37650,56877],["20251229",37550,38279],["20251230",37650,30380],["20260102",36500,68098],["20260105",36450,68764],["20260106",36400,52406],["20260107",35300,102639],["20260108",34600,95432],["20260109",34850,48653],["20260112",35100,67712],["20260113",35500,63500],["20260114",36100,80075],["20260115",36700,90506],["20260116",36450,105371],["20260119",37200,100512],["20260120",37050,80488],["20260121",36200,80879],["20260122",36400,63489],["20260123",38600,182056],["20260126",39350,143465],["20260127",40100,184871],["20260128",41200,126701],["20260129",41700,135350],["20260130",41500,161895],["20260202",40250,241061],["20260203",43000,143116],["20260204",44450,172157],["20260205",45650,313110],["20260206",43100,166388],["20260209",44800,120922],["20260210",46300,141814],["20260211",47250,133558],["20260212",47150,93302],["20260213",49200,244587],["20260219",49100,168060],["20260220",50200,139707],["20260223",50200,172815],["20260224",52600,220848],["20260225",52500,106729],["20260226",51200,199599],["20260227",51700,197265],["20260303",48300,242628],["20260304",40150,232450],["20260305",42300,132001],["20260306",43500,130679],["20260309",41000,106987],["20260310",42950,61980],["20260311",44500,109774],["20260312",44750,109607],["20260313",45850,156449],["20260316",44600,75598],["20260317",44850,92816],["20260318",49850,158171],["20260319",51300,168952],["20260320",64900,886242],["20260323",64700,400876],["20260324",56900,450167],["20260325",58200,295557],["20260326",59400,137656],["20260327",62600,195279],["20260330",62500,161468],["20260331",60400,170956],["20260401",62700,182934],["20260402",56900,239438],["20260403",59500,157021],["20260406",62700,195914],["20260407",64300,202185],["20260408",66800,432045],["20260409",67900,152376],["20260410",65600,133303],["20260413",63800,129147],["20260414",65500,171806],["20260415",64000,136709],["20260416",63500,125477],["20260417",64600,109426],["20260420",65100,100124],["20260421",63900,113046],["20260422",63600,100776],["20260423",66200,161460],["20260424",68600,228772],["20260427",67300,91270],["20260428",70400,192747],["20260429",76800,394046],["20260430",71500,179008],["20260504",67400,159622],["20260506",65500,142147],["20260507",65600,183945],["20260508",64000,176827],["20260511",67000,273597],["20260512",61700,186475],["20260513",62000,113832],["20260514",63200,174870],["20260515",59900,93785],["20260518",57400,99983],["20260519",55000,205814],["20260520",52900,120416],["20260521",57100,153973],["20260522",60200,112997],["20260526",60500,88978],["20260527",56200,106614],["20260528",54800,91766],["20260529",54300,146736],["20260601",51800,95426],["20260602",50600,96612],["20260604",51200,68610],["20260605",50100,60859],["20260608",46100,84991],["20260609",47150,97541],["20260610",47600,94441],["20260611",52000,167351],["20260612",54000,121636],["20260615",55200,97533],["20260616",54800,113655],["20260617",54100,53924],["20260618",52400,94645],["20260619",49550,124562],["20260622",48650,69640],["20260623",43000,109765],["20260624",44850,106835],["20260625",43800,116176],["20260626",41250,103954],["20260629",45500,72329],["20260630",43250,63604],["20260701",45550,117893],["20260702",45500,93552],["20260703",46100,82688],["20260706",45700,89118],["20260707",45250,75685],["20260708",44300,80710],["20260709",42500,169685],["20260710",45650,89333],["20260713",45550,100156],["20260714",45550,214988],["20260715",47050,101550],["20260716",46450,51979],["20260720",44000,65437],["20260721",46000,89376],["20260722",46000,78347],["20260723",50900,172517],["20260724",50500,77580],["20260727",48450,82462],["20260728",44700,40863],["20260729",41150,78363],["20260730",41600,142310]],"detail_json":"https://aikstockdata.com/data/public/s/000210.json","page_url":"https://aikstockdata.com/s/000210.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."}}