{"schema_version":"1.0","@type":"Dataset","code":"104460","name_ko":"디와이피엔에프","name":"디와이피엔에프(104460) 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",19940,131282],["20250723",20800,118660],["20250724",20200,75426],["20250725",19520,48361],["20250728",19630,41823],["20250729",19750,22354],["20250730",19570,16814],["20250731",19380,41301],["20250801",18390,60657],["20250804",18270,13422],["20250805",18620,20021],["20250806",18880,19248],["20250807",18910,18785],["20250808",18960,24829],["20250811",19030,16540],["20250812",19500,80713],["20250813",19910,40801],["20250814",18850,196708],["20250818",18300,48972],["20250819",18560,25596],["20250820",16700,213343],["20250821",15400,170723],["20250822",16130,83510],["20250825",16190,44675],["20250826",15990,20523],["20250828",15970,24832],["20250829",15860,25095],["20250901",15280,36942],["20250902",15270,23591],["20250903",15270,16085],["20250904",15570,16635],["20250905",15790,18375],["20250908",15780,19495],["20250909",15900,28431],["20250910",16040,28777],["20250911",15930,27215],["20250912",16300,27263],["20250915",16250,25339],["20250916",16090,22003],["20250917",15930,34158],["20250918",16100,27345],["20250919",15820,31690],["20250922",15360,41764],["20250923",15240,33229],["20250924",14790,69882],["20250925",14830,31622],["20250926",14300,51548],["20250929",14300,26024],["20250930",14180,165465],["20251001",14330,31221],["20251002",14360,30830],["20251010",14070,41718],["20251013",14290,68368],["20251014",14380,48588],["20251015",14460,26478],["20251016",14520,23681],["20251017",13960,31180],["20251020",14330,17724],["20251021",14120,17754],["20251022",14410,23405],["20251023",14370,29714],["20251024",14620,34600],["20251027",14550,41380],["20251028",14580,25030],["20251029",14470,31802],["20251030",14170,37925],["20251031",13960,35349],["20251103",13970,26668],["20251104",13780,26700],["20251105",13380,42012],["20251106",13560,19975],["20251107",13290,35495],["20251110",13810,23062],["20251111",13990,27114],["20251112",15230,100595],["20251113",15350,30932],["20251114",14970,73881],["20251117",14370,41778],["20251118",13920,36253],["20251119",13820,25143],["20251120",13830,15844],["20251121",13610,31159],["20251124",13430,16407],["20251125",13600,14937],["20251126",13770,12308],["20251127",13650,15816],["20251128",13600,24399],["20251201",13740,15909],["20251202",13960,22960],["20251203",13960,14906],["20251204",13860,17398],["20251205",13900,16801],["20251208",14230,39935],["20251209",14170,30709],["20251210",14250,15653],["20251211",14370,18082],["20251212",14380,11695],["20251215",14300,12733],["20251216",13930,25955],["20251217",14160,34682],["20251218",13720,27526],["20251219",13840,13962],["20251222",14100,15062],["20251223",13890,16146],["20251224",13850,9661],["20251226",13920,16664],["20251229",13930,12949],["20251230",13940,7817],["20260102",13860,16951],["20260105",13730,28526],["20260106",13840,14677],["20260107",13690,33654],["20260108",13250,31091],["20260109",13490,17624],["20260112",13590,17045],["20260113",13290,34947],["20260114",13170,21428],["20260115",13300,18194],["20260116",13390,19680],["20260119",13690,39252],["20260120",13970,54725],["20260121",13960,47695],["20260122",13920,46217],["20260123",14500,86561],["20260126",15230,106919],["20260127",15060,49582],["20260128",14800,41278],["20260129",14760,55992],["20260130",14510,70425],["20260202",14100,43027],["20260203",14470,82509],["20260204",15240,92956],["20260205",15120,45952],["20260206",14900,68330],["20260209",14900,102342],["20260210",14900,64405],["20260211",15280,78958],["20260212",15420,68076],["20260213",15390,35796],["20260219",15190,196772],["20260220",14980,110138],["20260223",15020,58453],["20260224",15220,42129],["20260225",15150,82791],["20260226",15000,57530],["20260227",14960,59929],["20260303",14520,65953],["20260304",13000,121780],["20260305",14100,62052],["20260306",14280,45285],["20260309",14280,44525],["20260310",14380,21535],["20260311",14720,32247],["20260312",14970,67951],["20260313",15280,42404],["20260316",15530,53888],["20260317",15540,55221],["20260318",15530,25297],["20260319",15340,26651],["20260320",15970,49519],["20260323",15470,51535],["20260324",15860,85125],["20260325",15950,29524],["20260326",15670,34049],["20260327",15810,35463],["20260330",14530,74297],["20260331",13880,81455],["20260401",14020,30416],["20260402",13450,66650],["20260403",14190,47405],["20260406",14130,27209],["20260407",13730,32015],["20260408",14200,21022],["20260409",14350,23130],["20260410",14660,31810],["20260413",14320,26353],["20260414",14270,36282],["20260415",14190,31645],["20260416",14230,37526],["20260417",14620,33930],["20260420",14910,46817],["20260421",15090,35217],["20260422",15000,23360],["20260423",15050,50071],["20260424",15300,41972],["20260427",15250,29674],["20260428",15060,27976],["20260429",15290,13737],["20260430",15090,29597],["20260504",14980,36531],["20260506",14410,62338],["20260507",14260,33898],["20260508",14000,31444],["20260511",13690,36927],["20260512",13420,35361],["20260513",13400,33366],["20260514",13540,20697],["20260515",13110,58048],["20260518",11770,156404],["20260519",11050,148035],["20260520",10620,55071],["20260521",10400,87966],["20260522",10960,24316],["20260526",10510,47283],["20260527",10180,45707],["20260528",10160,50837],["20260529",10350,36405],["20260601",9750,101530],["20260602",9950,74212],["20260604",10060,22038],["20260605",9850,21124],["20260608",9320,28286],["20260609",9860,55576],["20260610",9690,23045],["20260611",9880,10826],["20260612",10450,20305],["20260615",10800,22038],["20260616",10680,19753],["20260617",10780,19608],["20260618",10180,19824],["20260619",9920,25195],["20260622",9470,15270],["20260623",8930,31445],["20260624",8830,22314],["20260625",8700,13621],["20260626",8450,21879],["20260629",9000,14058],["20260630",8970,7155],["20260701",8980,15467],["20260702",9300,22331],["20260703",9370,6490],["20260706",9400,3510],["20260707",9170,7775],["20260708",8970,7457],["20260709",8820,12500],["20260710",9010,4383],["20260713",8650,7726],["20260714",8650,16301],["20260715",8860,8628],["20260716",8990,1508],["20260720",8800,4157],["20260721",8770,6636],["20260722",8800,6901],["20260723",8830,10917],["20260724",8680,7744],["20260727",8750,3323],["20260728",8350,18508],["20260729",7800,25443],["20260730",8000,16208]],"detail_json":"https://aikstockdata.com/data/public/s/104460.json","page_url":"https://aikstockdata.com/s/104460.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."}}