{"schema_version":"1.0","@type":"Dataset","code":"001530","name_ko":"DI동일","name":"DI동일(001530) 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",42850,33279],["20250723",42550,26109],["20250724",42600,42860],["20250725",42550,20389],["20250728",42400,114448],["20250729",42300,50607],["20250730",43300,73433],["20250731",42750,34949],["20250801",42200,55785],["20250804",42250,48644],["20250805",43100,90948],["20250806",43050,30739],["20250807",43300,32522],["20250808",43350,25083],["20250811",42900,25649],["20250812",42700,75749],["20250813",42650,36608],["20250814",43150,61445],["20250818",41100,98075],["20250819",41000,41443],["20250820",40950,35943],["20250821",40950,18171],["20250822",41200,24534],["20250825",41550,13009],["20250826",41400,23658],["20250827",41400,21636],["20250828",41350,23934],["20250829",41150,37064],["20250901",40050,98028],["20250902",39950,102839],["20250903",38550,82768],["20250904",35650,125176],["20250905",34950,34030],["20250908",34950,19300],["20250909",35200,28552],["20250910",35850,27367],["20250911",36500,58739],["20250912",37200,48999],["20250915",37200,44152],["20250916",36900,30661],["20250917",36900,17364],["20250918",37000,28130],["20250919",36700,81768],["20250922",36650,35951],["20250923",25700,722805],["20250924",21500,1228004],["20250925",20850,1114097],["20250926",21950,779508],["20250929",20850,322922],["20250930",20400,191558],["20251001",20450,304747],["20251002",20500,185738],["20251010",19750,243393],["20251013",18800,254167],["20251014",19820,594464],["20251015",20350,113402],["20251016",20100,78870],["20251017",19180,94754],["20251020",19600,55031],["20251021",19450,67333],["20251022",19930,75058],["20251023",19570,43624],["20251024",19940,73888],["20251027",19750,86927],["20251028",19330,82614],["20251029",18860,78213],["20251030",18480,164473],["20251031",18080,62264],["20251103",17660,131891],["20251104",17860,93146],["20251105",17450,95749],["20251106",17590,57875],["20251107",17180,50829],["20251110",17830,71792],["20251111",17290,48147],["20251112",17470,148677],["20251113",17670,25091],["20251114",17230,68690],["20251117",16620,78582],["20251118",15910,370425],["20251119",16950,125625],["20251120",17400,108542],["20251121",17750,194319],["20251124",17470,399570],["20251125",17160,68749],["20251126",17880,76032],["20251127",18470,128870],["20251128",19710,198911],["20251201",20100,139260],["20251202",20400,195644],["20251203",21000,97380],["20251204",20250,57877],["20251205",20350,48104],["20251208",20200,69351],["20251209",20400,30419],["20251210",20400,82176],["20251211",22750,204349],["20251212",21300,250856],["20251215",20600,105552],["20251216",20300,142863],["20251217",20300,52388],["20251218",19870,71917],["20251219",20100,57884],["20251222",20800,46387],["20251223",20500,112272],["20251224",20550,31291],["20251226",20800,104895],["20251229",19700,69550],["20251230",19650,34517],["20260102",18800,85983],["20260105",19430,31366],["20260106",20350,50626],["20260107",19840,45084],["20260108",19370,70052],["20260109",19210,43800],["20260112",20000,47379],["20260113",20200,28718],["20260114",20050,49879],["20260115",19930,21614],["20260116",20100,36651],["20260119",20350,87359],["20260120",20350,53826],["20260121",19440,84211],["20260122",19980,57320],["20260123",20100,40078],["20260126",20400,39053],["20260127",20100,152833],["20260128",20250,34308],["20260129",20050,76689],["20260130",20000,122934],["20260202",19390,110540],["20260203",20300,106771],["20260204",21400,150069],["20260205",20950,78377],["20260206",20650,93536],["20260209",21000,59180],["20260210",21400,75561],["20260211",21850,129625],["20260212",23550,171702],["20260213",23300,128488],["20260219",24800,143071],["20260220",24800,88353],["20260223",24150,79632],["20260224",23850,42510],["20260225",24000,51276],["20260226",24600,71018],["20260227",24050,51825],["20260303",22200,103763],["20260304",20200,112755],["20260305",22150,41250],["20260306",22100,34994],["20260309",19920,116960],["20260310",20350,104909],["20260311",22550,124354],["20260312",22750,83083],["20260313",22900,71687],["20260316",22550,33101],["20260317",22750,24780],["20260318",22850,35458],["20260319",21950,36918],["20260320",21850,71159],["20260323",20750,40148],["20260324",20350,116918],["20260325",21350,45915],["20260326",20450,16626],["20260327",20500,27934],["20260330",21000,35425],["20260331",21650,110171],["20260401",21500,49093],["20260402",20850,64302],["20260403",21350,22584],["20260406",21400,25708],["20260407",21350,24180],["20260408",22000,60594],["20260409",23300,76977],["20260410",25150,195986],["20260413",24200,124926],["20260414",23400,61934],["20260415",22650,87426],["20260416",22850,47753],["20260417",23050,26748],["20260420",23900,60624],["20260421",26150,320736],["20260422",30500,766590],["20260423",30400,301739],["20260424",32150,278767],["20260427",32250,171222],["20260428",32400,103035],["20260429",31700,78581],["20260430",30050,97118],["20260504",30500,117698],["20260506",28850,133674],["20260507",28250,100855],["20260508",27450,116156],["20260511",26900,67979],["20260512",26100,82718],["20260513",28750,184747],["20260514",30550,318533],["20260515",28250,136010],["20260518",27750,72672],["20260519",28150,94254],["20260520",28500,66271],["20260521",28600,197620],["20260522",28400,29487],["20260526",27150,70446],["20260527",25300,107218],["20260528",24800,67211],["20260529",24700,136833],["20260601",24400,71186],["20260602",23950,148195],["20260604",23500,76812],["20260605",23300,62427],["20260608",21350,70067],["20260609",22300,88064],["20260610",22550,32649],["20260611",22450,82624],["20260612",23250,82620],["20260615",23450,27196],["20260616",23250,180259],["20260617",23850,40063],["20260618",22900,56364],["20260619",22350,98889],["20260622",22550,27848],["20260623",21850,62668],["20260624",22150,39677],["20260625",21400,39857],["20260626",20450,111293],["20260629",22300,49651],["20260630",22350,25365],["20260701",22900,28237],["20260702",22350,38775],["20260703",22800,23751],["20260706",22450,31893],["20260707",23250,38319],["20260708",22950,51238],["20260709",22350,46841],["20260710",23300,32077],["20260713",23700,38612],["20260714",23950,31700],["20260715",23950,21094],["20260716",23650,22050],["20260720",22500,25285],["20260721",22550,32319],["20260722",23200,11456],["20260723",24300,20489],["20260724",24100,31423],["20260727",24400,21651],["20260728",23650,51587],["20260729",22850,33335],["20260730",23000,17618]],"detail_json":"https://aikstockdata.com/data/public/s/001530.json","page_url":"https://aikstockdata.com/s/001530.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."}}