{"schema_version":"1.0","@type":"Dataset","code":"092070","name_ko":"디엔에프","name":"디엔에프(092070) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13370,79467],["20250723",13190,31422],["20250724",12950,45009],["20250725",12850,19062],["20250728",13550,46019],["20250729",13430,30704],["20250730",13800,74637],["20250731",13380,45836],["20250801",12620,49970],["20250804",12720,26140],["20250805",12580,41401],["20250806",12590,22739],["20250807",12620,34883],["20250808",13150,64768],["20250811",13670,60385],["20250812",14010,66465],["20250813",14240,70882],["20250814",14130,31749],["20250818",13490,49995],["20250819",13430,22822],["20250820",13360,38712],["20250821",13510,54115],["20250822",13740,29404],["20250825",13710,36752],["20250826",13580,42912],["20250828",13500,34950],["20250829",13570,28660],["20250901",12870,48193],["20250902",12680,19888],["20250903",12840,11879],["20250904",12970,10757],["20250905",12920,12341],["20250908",13000,14879],["20250909",13290,22197],["20250910",13720,48129],["20250911",14680,145021],["20250912",14920,160548],["20250915",15060,69702],["20250916",14990,44798],["20250917",14630,31883],["20250918",15100,78604],["20250919",15030,43124],["20250922",15760,179697],["20250923",15630,146878],["20250924",15720,73262],["20250925",15300,41149],["20250926",14820,40235],["20250929",15120,29687],["20250930",14760,44013],["20251001",15110,70763],["20251002",15750,110781],["20251010",16470,141774],["20251013",16410,106384],["20251014",15740,127154],["20251015",16300,60645],["20251016",17250,207721],["20251017",16940,87069],["20251020",16690,48018],["20251021",16270,93936],["20251022",16000,44368],["20251023",15540,48242],["20251024",16220,135477],["20251027",16050,95045],["20251028",15700,55822],["20251029",15380,74867],["20251030",15290,48746],["20251031",15040,60476],["20251103",15140,75272],["20251104",15970,231726],["20251105",16040,204134],["20251106",15790,99502],["20251107",14650,123665],["20251110",14580,80270],["20251111",15070,116696],["20251112",14890,50255],["20251113",14700,57719],["20251114",13980,70279],["20251117",14800,120353],["20251118",14400,45382],["20251119",13430,60759],["20251120",13900,52003],["20251121",13020,49510],["20251124",13100,27550],["20251125",13190,21903],["20251126",13350,17035],["20251127",13240,17038],["20251128",13690,30883],["20251201",14240,236718],["20251202",14160,29119],["20251203",14300,41074],["20251204",13810,51940],["20251205",13820,29644],["20251208",13950,123277],["20251209",13710,60801],["20251210",13710,45654],["20251211",13980,45466],["20251212",13950,19594],["20251215",13250,42064],["20251216",12700,39983],["20251217",12930,42295],["20251218",13250,21128],["20251219",13450,39571],["20251222",14320,99991],["20251223",14690,75866],["20251224",15320,60695],["20251226",15810,70239],["20251229",15220,32182],["20251230",15620,39400],["20260102",17000,169263],["20260105",18040,190472],["20260106",18220,107403],["20260107",17200,86871],["20260108",16580,64830],["20260109",16000,136534],["20260112",15980,44117],["20260113",15870,36515],["20260114",16180,31911],["20260115",17130,90661],["20260116",16660,66937],["20260119",16880,57477],["20260120",16490,62505],["20260121",16220,75004],["20260122",16950,117174],["20260123",17030,79837],["20260126",17300,109645],["20260127",17600,113908],["20260128",17880,106199],["20260129",19200,340741],["20260130",19530,304283],["20260202",17800,184963],["20260203",18270,135866],["20260204",19020,88863],["20260205",18620,145230],["20260206",19530,125599],["20260209",19240,134483],["20260210",18800,72989],["20260211",19490,77361],["20260212",20250,164617],["20260213",19380,96451],["20260219",20350,127346],["20260220",19690,157679],["20260223",21150,396017],["20260224",21800,120987],["20260225",21150,100115],["20260226",22800,430230],["20260227",22100,170809],["20260303",20500,193365],["20260304",18210,231192],["20260305",21350,180673],["20260306",21800,265875],["20260309",19260,175587],["20260310",20600,108885],["20260311",20700,73500],["20260312",20500,43377],["20260313",20400,66846],["20260316",20400,61462],["20260317",20000,67327],["20260318",20450,101434],["20260319",19690,87917],["20260320",19970,49768],["20260323",18860,69935],["20260324",19630,62280],["20260325",20850,114937],["20260326",19900,97837],["20260327",20400,123296],["20260330",19120,104058],["20260331",18480,61039],["20260401",20350,125854],["20260402",19290,95385],["20260403",19340,76914],["20260406",19310,46792],["20260407",19730,48322],["20260408",21200,105065],["20260409",20350,49376],["20260410",20600,36437],["20260413",20750,44838],["20260414",21100,93795],["20260415",21950,181245],["20260416",21950,83826],["20260417",22550,209373],["20260420",22550,118195],["20260421",22450,94882],["20260422",23950,328160],["20260423",23850,164587],["20260424",25400,254488],["20260427",25000,136226],["20260428",25000,87925],["20260429",24600,99161],["20260430",23650,91953],["20260504",23750,67964],["20260506",24250,93183],["20260507",25150,167301],["20260508",24500,85131],["20260511",24150,80318],["20260512",23650,117119],["20260513",24400,82780],["20260514",24550,67793],["20260515",22050,171746],["20260518",21550,138971],["20260519",21350,72133],["20260520",20800,146697],["20260521",21400,60976],["20260522",22000,102804],["20260526",21350,101974],["20260527",20550,100781],["20260528",19760,136326],["20260529",19100,141179],["20260601",18380,106462],["20260602",17900,92375],["20260604",18350,118695],["20260605",17900,85099],["20260608",15380,130078],["20260609",16900,68553],["20260610",16920,43750],["20260611",17350,61975],["20260612",18430,88039],["20260615",18180,44958],["20260616",17720,61529],["20260617",17680,40860],["20260618",17150,52935],["20260619",16300,65944],["20260622",16150,39917],["20260623",14310,66540],["20260624",14000,80572],["20260625",13930,52100],["20260626",13500,99771],["20260629",14920,34004],["20260630",15330,59825],["20260701",15060,50030],["20260702",13690,55391],["20260703",14370,114543],["20260706",13990,24450],["20260707",13210,39965],["20260708",12090,41339],["20260709",12240,24502],["20260710",13430,18937],["20260713",12850,42709],["20260714",12500,33786],["20260715",13480,17986],["20260716",12460,15128],["20260720",11740,24338],["20260721",11800,13085],["20260722",12070,22512],["20260723",12870,16414],["20260724",12270,20635],["20260727",12440,7328],["20260728",11050,33952],["20260729",10360,76001],["20260730",10690,34395]],"detail_json":"https://aikstockdata.com/data/public/s/092070.json","page_url":"https://aikstockdata.com/s/092070.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."}}