{"schema_version":"1.0","@type":"Dataset","code":"092200","name_ko":"디아이씨","name":"디아이씨(092200) 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",4370,163502],["20250723",4400,317269],["20250724",4305,214246],["20250725",4195,259390],["20250728",4165,221041],["20250729",4165,127182],["20250730",4275,372376],["20250731",4300,351607],["20250801",4100,236657],["20250804",4125,115608],["20250805",4210,162788],["20250806",4200,142626],["20250807",4200,69676],["20250808",4255,192696],["20250811",4295,172950],["20250812",4260,159671],["20250813",4280,87747],["20250814",4255,109983],["20250818",4195,114874],["20250819",4215,123671],["20250820",4120,189639],["20250821",4295,490542],["20250822",4425,1237756],["20250825",4470,650951],["20250826",4610,3111597],["20250828",4455,423067],["20250829",4420,241280],["20250901",4400,324312],["20250902",4595,490194],["20250903",4700,1282756],["20250904",4670,345119],["20250905",4690,262935],["20250908",4720,319536],["20250909",4785,382169],["20250910",4950,1448057],["20250911",4820,522907],["20250912",4840,451735],["20250915",4785,421886],["20250916",4785,341191],["20250917",4805,396935],["20250918",4875,338992],["20250919",4750,354381],["20250922",4665,343725],["20250923",4595,274622],["20250924",4530,227349],["20250925",4495,307077],["20250926",4440,280682],["20250929",4440,130266],["20250930",4355,188940],["20251001",4330,297661],["20251002",4350,163999],["20251010",4530,336967],["20251013",4725,3151574],["20251014",4845,3230909],["20251015",4900,972561],["20251016",4840,887854],["20251017",4775,692578],["20251020",5220,3523880],["20251021",5170,2078708],["20251022",5140,902765],["20251023",4860,948490],["20251024",4900,680250],["20251027",4870,793344],["20251028",4790,448777],["20251029",4750,638250],["20251030",4745,715000],["20251031",4945,1063226],["20251103",6420,15533028],["20251104",6350,7496211],["20251105",6990,27553293],["20251106",6490,5295289],["20251107",6490,4652506],["20251110",6050,2435432],["20251111",6550,17395075],["20251112",6570,2888283],["20251113",6150,2642379],["20251114",5670,2153993],["20251117",6060,1921753],["20251118",6170,5816670],["20251119",6870,12563117],["20251120",7150,6577552],["20251121",7060,5161509],["20251124",6940,2057260],["20251125",6760,3961798],["20251126",6510,2500203],["20251127",7310,9892155],["20251128",9090,20749516],["20251201",9560,14512038],["20251202",9740,4932270],["20251203",9800,3838632],["20251204",10190,12839854],["20251205",11170,17204371],["20251208",12840,17949644],["20251209",11660,6326386],["20251210",10900,4717511],["20251211",11310,5958615],["20251212",12050,5118534],["20251215",13940,10425693],["20251216",12330,4234460],["20251217",12090,2116276],["20251218",11760,1418459],["20251219",11820,1969740],["20251222",12270,2008712],["20251223",11700,1766126],["20251224",12160,1606898],["20251226",13000,2633243],["20251229",14190,3955988],["20251230",14420,2074321],["20260102",14630,1864359],["20260105",14430,1668167],["20260106",12500,4141393],["20260107",12800,5010155],["20260108",11920,2254876],["20260109",12180,2734300],["20260112",11810,1766702],["20260113",12950,3661407],["20260114",12150,2062781],["20260115",12250,1606835],["20260116",11980,2026037],["20260119",12890,3082802],["20260120",12300,2659230],["20260121",12450,3148792],["20260122",11900,2138750],["20260123",10870,2841738],["20260126",11010,1746507],["20260127",10940,1304960],["20260128",10970,1723365],["20260129",11350,2040331],["20260130",11210,1468480],["20260202",10560,1410179],["20260203",10840,638421],["20260204",11000,821373],["20260205",10400,1242998],["20260206",10020,1039137],["20260209",10250,572484],["20260210",10350,818907],["20260211",10620,782088],["20260212",10500,454177],["20260213",10430,893701],["20260219",10230,1019719],["20260220",10030,689351],["20260223",10410,1041898],["20260224",10330,637030],["20260225",10590,1800916],["20260226",10190,1266797],["20260227",10180,1079901],["20260303",9450,1121078],["20260304",8090,1809763],["20260305",9290,933203],["20260306",9460,558908],["20260309",8990,750427],["20260310",9320,400658],["20260311",9340,530894],["20260312",9280,312491],["20260313",9220,439998],["20260316",9120,272503],["20260317",9410,388652],["20260318",9170,394020],["20260319",9170,310896],["20260320",9170,438783],["20260323",8450,441725],["20260324",8860,267304],["20260325",8800,275723],["20260326",8690,348723],["20260327",8600,237495],["20260330",8400,209448],["20260331",8230,278311],["20260401",8530,272070],["20260402",8070,367022],["20260403",8050,233600],["20260406",7900,230138],["20260407",7900,205239],["20260408",8360,274984],["20260409",7900,294589],["20260410",7900,224191],["20260413",7720,232263],["20260414",7800,311211],["20260415",7850,388745],["20260416",7890,334672],["20260417",7740,362793],["20260420",7550,277768],["20260421",7700,328567],["20260422",7570,336164],["20260423",7350,448538],["20260424",7550,506236],["20260427",7950,922407],["20260428",8130,629582],["20260429",7970,327360],["20260430",7590,376343],["20260504",7460,431325],["20260506",7180,554405],["20260507",7720,1055130],["20260508",7900,874970],["20260511",7810,800432],["20260512",8750,4047706],["20260513",9300,4937645],["20260514",7910,2114237],["20260515",7170,1678437],["20260518",6900,658004],["20260519",6520,556095],["20260520",6190,494301],["20260521",7380,1052505],["20260522",9110,5872290],["20260526",8920,1831346],["20260527",8460,1175088],["20260528",8200,979250],["20260529",8480,2636329],["20260601",8690,3266705],["20260602",9600,2721870],["20260604",10260,3356418],["20260605",10060,1783699],["20260608",10110,3073652],["20260609",10540,3335647],["20260610",9270,2392623],["20260611",9800,1792796],["20260612",9940,2288923],["20260615",8950,1813431],["20260616",7910,1983149],["20260617",7620,837118],["20260618",6930,1115720],["20260619",6510,797297],["20260622",6150,507770],["20260623",5570,693507],["20260624",5580,454176],["20260625",5300,514315],["20260626",5020,574441],["20260629",5220,355329],["20260630",4980,493251],["20260701",4920,508850],["20260702",4530,505988],["20260703",4770,381651],["20260706",4560,217968],["20260707",4340,316093],["20260708",4045,428556],["20260709",4015,421667],["20260710",4510,624207],["20260713",4125,357105],["20260714",4030,313749],["20260715",4235,211913],["20260716",4145,225895],["20260720",3990,193171],["20260721",4070,234092],["20260722",4240,538730],["20260723",4900,1229620],["20260724",4745,1423896],["20260727",4600,476241],["20260728",4120,293501],["20260729",3970,532592],["20260730",3855,339905]],"detail_json":"https://aikstockdata.com/data/public/s/092200.json","page_url":"https://aikstockdata.com/s/092200.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."}}