{"schema_version":"1.0","@type":"Dataset","code":"039840","name_ko":"디오","name":"디오(039840) 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",18170,44235],["20250723",18350,16324],["20250724",18210,29058],["20250725",18260,8632],["20250728",17970,19605],["20250729",18100,26920],["20250730",18190,44745],["20250731",18460,37241],["20250801",18200,29330],["20250804",17630,45461],["20250805",17730,37558],["20250806",18110,34407],["20250807",18050,11475],["20250808",17910,10806],["20250811",17930,9716],["20250812",17800,26448],["20250813",17750,33121],["20250814",17780,25242],["20250818",17900,52239],["20250819",17520,31200],["20250820",17390,20728],["20250821",16940,28181],["20250822",16790,25195],["20250825",16640,26787],["20250826",16800,24383],["20250827",16650,16209],["20250828",16260,51425],["20250829",16240,9475],["20250901",16450,61200],["20250902",16590,16946],["20250903",16680,12252],["20250904",16930,19047],["20250905",17000,18513],["20250908",17230,69957],["20250909",17060,27152],["20250910",17300,42851],["20250911",17220,14743],["20250912",17500,49533],["20250915",17590,23668],["20250916",17540,32627],["20250917",17640,24614],["20250918",17740,39212],["20250919",17700,63796],["20250922",17790,29972],["20250923",17780,38359],["20250924",17540,12798],["20250925",17570,26435],["20250926",17390,28546],["20250929",17440,27209],["20250930",17450,7831],["20251001",17190,11282],["20251002",17380,31639],["20251010",17590,50449],["20251013",17040,15600],["20251014",16940,26657],["20251015",17190,16881],["20251016",16970,12380],["20251017",16860,18005],["20251020",17240,29910],["20251021",17140,16586],["20251022",17300,20108],["20251023",17200,22166],["20251024",17200,30256],["20251027",17170,36040],["20251028",17220,36085],["20251029",16930,38776],["20251030",16690,39364],["20251031",16800,39876],["20251103",16700,50314],["20251104",16680,38412],["20251105",16610,48760],["20251106",16840,29293],["20251107",16300,33955],["20251110",16650,21285],["20251111",16610,51535],["20251112",16960,31726],["20251113",17350,86548],["20251114",17400,49139],["20251117",17450,25996],["20251118",17100,27263],["20251119",16500,27544],["20251120",16600,23377],["20251121",16210,22957],["20251124",16150,18875],["20251125",15990,45001],["20251126",16180,30298],["20251127",16060,18688],["20251128",16950,53716],["20251201",17220,47829],["20251202",17430,17089],["20251203",17200,13831],["20251204",17110,12973],["20251205",17210,9044],["20251208",16960,16964],["20251209",17100,8542],["20251210",16880,18957],["20251211",17100,24740],["20251212",17150,12653],["20251215",17050,9759],["20251216",16900,26473],["20251217",16900,16350],["20251218",16670,11280],["20251219",16800,31107],["20251222",16640,16906],["20251223",16500,21517],["20251224",16370,11480],["20251226",16640,20057],["20251229",16900,27181],["20251230",16890,9164],["20260102",16840,22929],["20260105",16450,31142],["20260106",16300,23152],["20260107",16110,33806],["20260108",16120,14966],["20260109",16090,22664],["20260112",16090,7808],["20260113",16030,19534],["20260114",16000,17956],["20260115",15970,25582],["20260116",15910,14904],["20260119",15810,17491],["20260120",15940,22628],["20260121",15830,59282],["20260122",15830,18874],["20260123",16100,26846],["20260126",16260,21306],["20260127",16280,30639],["20260128",15930,29731],["20260129",15970,27841],["20260130",15860,19386],["20260202",15790,48576],["20260203",16000,27779],["20260204",16490,46644],["20260205",17500,163765],["20260206",18100,132211],["20260209",18400,64938],["20260210",19300,102394],["20260211",18950,70763],["20260212",18500,86808],["20260213",17900,97680],["20260219",18300,46252],["20260220",18180,55414],["20260223",18280,341860],["20260224",18360,96219],["20260225",17900,77931],["20260226",17290,49811],["20260227",17840,101797],["20260303",17160,40099],["20260304",16000,53161],["20260305",17000,94794],["20260306",16750,20887],["20260309",16040,16004],["20260310",16750,49613],["20260311",16800,15645],["20260312",16650,14469],["20260313",16160,37823],["20260316",15830,26541],["20260317",15840,69498],["20260318",15850,23484],["20260319",15470,29141],["20260320",15720,59493],["20260323",15810,81603],["20260324",16070,37729],["20260325",16510,43652],["20260326",16520,28020],["20260327",16690,35960],["20260330",16720,32304],["20260331",16300,27521],["20260401",16430,34805],["20260402",15980,29074],["20260403",16370,24348],["20260406",16420,18022],["20260407",16450,20473],["20260408",16460,31808],["20260409",16400,17898],["20260410",16300,59711],["20260413",16300,27812],["20260414",16310,19422],["20260415",16270,41819],["20260416",17410,160470],["20260417",17900,122937],["20260420",17680,58963],["20260421",17390,55075],["20260422",17310,34683],["20260423",17300,31775],["20260424",17440,29856],["20260427",17620,49897],["20260428",17430,26998],["20260429",17490,29366],["20260430",17260,27988],["20260504",17050,40968],["20260506",16740,70401],["20260507",16380,46234],["20260508",16680,31013],["20260511",16520,34064],["20260512",16010,54517],["20260513",16380,58816],["20260514",16230,28149],["20260515",15900,46700],["20260518",15740,35433],["20260519",15530,46074],["20260520",15370,37191],["20260521",15590,32338],["20260522",16330,38674],["20260526",16000,24284],["20260527",15660,22097],["20260528",15490,37440],["20260529",14880,37794],["20260601",14170,53732],["20260602",14100,26346],["20260604",13990,16386],["20260605",13790,20878],["20260608",13060,27360],["20260609",13220,42671],["20260610",13280,17852],["20260611",13350,14188],["20260612",13380,16943],["20260615",13430,18020],["20260616",13460,11124],["20260617",13700,11090],["20260618",13580,14985],["20260619",13650,49547],["20260622",13400,24552],["20260623",12740,33130],["20260624",12630,41293],["20260625",12380,24142],["20260626",11950,78640],["20260629",12800,71463],["20260630",12430,23227],["20260701",12550,23204],["20260702",12380,13734],["20260703",12450,22087],["20260706",12840,10349],["20260707",12900,14106],["20260708",12810,30075],["20260709",12470,36106],["20260710",12830,13791],["20260713",12500,11039],["20260714",12200,23654],["20260715",12600,24211],["20260716",12620,6965],["20260720",12380,9269],["20260721",12280,24478],["20260722",12110,19609],["20260723",12470,16654],["20260724",12490,12659],["20260727",12520,16917],["20260728",12010,35141],["20260729",11830,36691],["20260730",11840,25081]],"detail_json":"https://aikstockdata.com/data/public/s/039840.json","page_url":"https://aikstockdata.com/s/039840.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."}}