{"schema_version":"1.0","@type":"Dataset","code":"013570","name_ko":"디와이","name":"디와이(013570) 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",4600,38328],["20250723",4580,39888],["20250724",4540,65890],["20250725",4570,22149],["20250728",4485,55338],["20250729",4450,30517],["20250730",4520,44069],["20250731",4525,24204],["20250801",4315,91874],["20250804",4420,39786],["20250805",4490,29487],["20250806",4485,26722],["20250807",4470,43793],["20250808",4470,60055],["20250811",4400,101374],["20250812",4495,265269],["20250813",4510,46767],["20250814",4515,95036],["20250818",4410,53085],["20250819",4340,26924],["20250820",4250,78313],["20250821",4270,52652],["20250822",4290,43690],["20250825",4295,51269],["20250826",4255,23862],["20250827",4170,41706],["20250828",4220,49678],["20250829",4215,32776],["20250901",4300,133731],["20250902",4305,33659],["20250903",4330,39211],["20250904",4330,11082],["20250905",4315,16124],["20250908",4315,24815],["20250909",4350,24200],["20250910",4375,23142],["20250911",4410,24217],["20250912",4465,51937],["20250915",4465,37336],["20250916",4420,24564],["20250917",4410,26831],["20250918",4430,23953],["20250919",4425,25982],["20250922",4370,23355],["20250923",4295,59172],["20250924",4400,34366],["20250925",4395,10975],["20250926",4325,24526],["20250929",4295,31018],["20250930",4260,16702],["20251001",4250,27938],["20251002",4285,37410],["20251010",4210,57078],["20251013",4230,19421],["20251014",4200,61818],["20251015",4235,28257],["20251016",4275,64241],["20251017",4300,44835],["20251020",4265,33604],["20251021",4310,98765],["20251022",4355,60990],["20251023",4385,61490],["20251024",4365,31205],["20251027",4340,55226],["20251028",4300,41106],["20251029",4280,37228],["20251030",4270,74002],["20251031",4230,97896],["20251103",4230,55355],["20251104",4190,57441],["20251105",4080,79139],["20251106",4100,53605],["20251107",4085,125664],["20251110",4115,39046],["20251111",4095,33091],["20251112",4190,39731],["20251113",4200,38830],["20251114",4210,90566],["20251117",4240,40538],["20251118",4140,27912],["20251119",4240,44180],["20251120",4285,38797],["20251121",4275,45704],["20251124",4265,47394],["20251125",4210,71506],["20251126",4265,48490],["20251127",4240,30401],["20251128",4320,48284],["20251201",4370,76451],["20251202",4405,42191],["20251203",4430,54986],["20251204",4480,70434],["20251205",4500,35703],["20251208",4410,45418],["20251209",4390,41423],["20251210",4400,21502],["20251211",4425,33632],["20251212",4480,40290],["20251215",4485,83717],["20251216",4370,50091],["20251217",4435,35072],["20251218",4390,68765],["20251219",4615,259933],["20251222",4775,195766],["20251223",4675,136345],["20251224",4610,92826],["20251226",4685,123946],["20251229",4740,111234],["20251230",4670,42941],["20260102",4550,184154],["20260105",4650,76477],["20260106",4675,95782],["20260107",4690,202936],["20260108",4730,882815],["20260109",5000,456231],["20260112",4920,403771],["20260113",5240,757828],["20260114",5150,226970],["20260115",5050,176720],["20260116",5060,181768],["20260119",5160,188146],["20260120",5180,156011],["20260121",5210,251330],["20260122",5080,288439],["20260123",5060,144708],["20260126",5070,128701],["20260127",5110,202223],["20260128",5140,143222],["20260129",5150,182773],["20260130",5100,149815],["20260202",5050,170163],["20260203",5250,181297],["20260204",5260,153470],["20260205",5390,615731],["20260206",5300,263067],["20260209",5290,121288],["20260210",5360,111459],["20260211",5460,201187],["20260212",5450,129219],["20260213",5390,134450],["20260219",5400,170296],["20260220",5380,158531],["20260223",5440,141075],["20260224",5460,121025],["20260225",5550,219082],["20260226",5400,180942],["20260227",5220,160642],["20260303",5090,192117],["20260304",4415,285206],["20260305",4780,187231],["20260306",4885,109712],["20260309",4730,88572],["20260310",4940,99350],["20260311",5000,77929],["20260312",4930,92391],["20260313",4980,94988],["20260316",4885,82140],["20260317",4915,70213],["20260318",4985,72878],["20260319",4980,98490],["20260320",5240,158935],["20260323",4975,115993],["20260324",5160,125462],["20260325",5070,145696],["20260326",4905,94517],["20260327",4950,139288],["20260330",4815,91709],["20260331",4755,81225],["20260401",4920,75566],["20260402",4710,120823],["20260403",4760,69822],["20260406",4715,45994],["20260407",4705,55364],["20260408",4940,118376],["20260409",4920,103015],["20260410",4955,114816],["20260413",4905,44928],["20260414",4960,149936],["20260415",5000,92695],["20260416",5030,78564],["20260417",5110,85481],["20260420",5010,57353],["20260421",5140,127882],["20260422",5100,113237],["20260423",5130,87758],["20260424",5120,90861],["20260427",5160,126211],["20260428",5150,102217],["20260429",5320,242794],["20260430",5270,176457],["20260504",5280,164416],["20260506",5200,196662],["20260507",5200,160742],["20260508",5180,81311],["20260511",4940,181192],["20260512",4855,256290],["20260513",4730,134006],["20260514",4800,113576],["20260515",4750,250811],["20260518",4565,164235],["20260519",4460,104365],["20260520",4345,100588],["20260521",4470,65154],["20260522",4560,64613],["20260526",4490,90361],["20260527",4245,358609],["20260528",4110,253426],["20260529",3970,131859],["20260601",3870,163581],["20260602",3845,92657],["20260604",3820,45628],["20260605",3820,67551],["20260608",3635,108394],["20260609",3795,57873],["20260610",3795,46642],["20260611",3805,32095],["20260612",3930,82508],["20260615",4110,65465],["20260616",4155,94288],["20260617",4120,58147],["20260618",3900,101904],["20260619",3890,97229],["20260622",3930,62485],["20260623",3830,165825],["20260624",3775,76911],["20260625",3785,120523],["20260626",3795,107482],["20260629",4085,123892],["20260630",4080,37424],["20260701",4125,48599],["20260702",3970,49811],["20260703",4000,58449],["20260706",4140,119623],["20260707",4045,54472],["20260708",3890,73591],["20260709",3750,69113],["20260710",4010,50437],["20260713",3890,114330],["20260714",3880,211649],["20260715",3920,67567],["20260716",3850,35917],["20260720",3740,42272],["20260721",3735,27978],["20260722",3750,43600],["20260723",3855,43756],["20260724",3805,70100],["20260727",3835,56809],["20260728",3825,303888],["20260729",3815,366426],["20260730",3900,109235]],"detail_json":"https://aikstockdata.com/data/public/s/013570.json","page_url":"https://aikstockdata.com/s/013570.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."}}