{"schema_version":"1.0","@type":"Dataset","code":"110990","name_ko":"디아이티","name":"디아이티(110990) 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",13550,97480],["20250723",13350,119752],["20250724",13370,54755],["20250725",13240,68479],["20250728",13440,97749],["20250729",13280,69628],["20250730",13280,72598],["20250731",13350,147640],["20250801",12640,138930],["20250804",12690,75427],["20250805",12950,62062],["20250806",12880,51030],["20250807",13040,62221],["20250808",12830,121854],["20250811",12640,107380],["20250812",12170,323613],["20250813",12520,83294],["20250814",12450,44427],["20250818",11950,108049],["20250819",11810,54708],["20250820",11760,53687],["20250821",11130,138004],["20250822",11200,65224],["20250825",11370,39128],["20250826",11600,45195],["20250828",12340,80961],["20250829",11800,101195],["20250901",11560,49868],["20250902",11440,91612],["20250903",11550,91336],["20250904",11630,121489],["20250905",11710,62358],["20250908",11670,65443],["20250909",12340,172165],["20250910",13410,468458],["20250911",13090,444373],["20250912",13080,257207],["20250915",14050,374883],["20250916",14140,173359],["20250917",13920,98490],["20250918",14420,289951],["20250919",14490,164021],["20250922",14880,205663],["20250923",14630,140002],["20250924",14810,139021],["20250925",14360,145786],["20250926",16230,1168857],["20250929",15830,376978],["20250930",15480,214628],["20251001",16090,250497],["20251002",17300,547872],["20251010",17430,428855],["20251013",17160,217136],["20251014",15640,431243],["20251015",16350,192885],["20251016",16300,205073],["20251017",16060,162914],["20251020",15900,224457],["20251021",15450,145428],["20251022",15700,109040],["20251023",15700,106690],["20251024",15550,175521],["20251027",16080,178296],["20251028",15300,199711],["20251029",16000,192187],["20251030",15790,171077],["20251031",15270,103494],["20251103",15300,131624],["20251104",15820,187430],["20251105",14850,263431],["20251106",15780,196122],["20251107",16360,333642],["20251110",15210,346865],["20251111",15290,219365],["20251112",15130,124275],["20251113",15300,113640],["20251114",14960,199377],["20251117",15500,182285],["20251118",14950,168528],["20251119",14310,116042],["20251120",14380,88495],["20251121",13190,208704],["20251124",13550,91143],["20251125",13690,58811],["20251126",13710,89917],["20251127",13800,85997],["20251128",14250,57388],["20251201",14210,67271],["20251202",14310,75053],["20251203",14730,82777],["20251204",14570,258500],["20251205",14570,88668],["20251208",14470,76133],["20251209",14460,53061],["20251210",14640,121653],["20251211",14380,57902],["20251212",14260,63863],["20251215",14090,32157],["20251216",13540,72792],["20251217",13910,53433],["20251218",13730,46156],["20251219",13960,42334],["20251222",14710,116827],["20251223",15050,142648],["20251224",14610,84012],["20251226",14920,85129],["20251229",14660,81864],["20251230",14570,66487],["20260102",15690,179916],["20260105",18390,915434],["20260106",17910,280860],["20260107",17660,298897],["20260108",17830,305244],["20260109",17220,164132],["20260112",17330,101350],["20260113",17800,117337],["20260114",17790,94785],["20260115",18040,125997],["20260116",17920,130618],["20260119",17900,134934],["20260120",17650,109172],["20260121",17370,98107],["20260122",17680,130270],["20260123",17650,106919],["20260126",18330,315796],["20260127",18600,176957],["20260128",19350,254847],["20260129",20000,396337],["20260130",21900,703546],["20260202",20700,345902],["20260203",21700,156903],["20260204",21450,175347],["20260205",20300,159744],["20260206",20900,272645],["20260209",22500,225131],["20260210",21550,189076],["20260211",20900,97935],["20260212",21350,114536],["20260213",21200,95777],["20260219",21600,122003],["20260220",20700,171641],["20260223",20850,179476],["20260224",23600,524781],["20260225",22350,244755],["20260226",23700,264504],["20260227",22900,136410],["20260303",21750,198599],["20260304",19000,273478],["20260305",20950,200174],["20260306",24550,557352],["20260309",21400,268415],["20260310",22250,156468],["20260311",22650,171771],["20260312",22700,123247],["20260313",22500,90350],["20260316",23500,292041],["20260317",22700,201425],["20260318",22650,220973],["20260319",21750,150554],["20260320",21700,119773],["20260323",19950,163908],["20260324",20350,107694],["20260325",20950,152835],["20260326",19700,164664],["20260327",19760,94024],["20260330",19030,74529],["20260331",18390,96997],["20260401",19450,129655],["20260402",18050,116102],["20260403",18310,67026],["20260406",18430,54124],["20260407",18850,95208],["20260408",20050,118315],["20260409",19480,165188],["20260410",20250,81497],["20260413",20550,125902],["20260414",22000,242654],["20260415",22400,175213],["20260416",23000,233375],["20260417",23200,134420],["20260420",22700,110137],["20260421",22350,136276],["20260422",22700,123812],["20260423",23350,272209],["20260424",25650,409992],["20260427",26650,361344],["20260428",25650,161287],["20260429",25900,118984],["20260430",24950,167640],["20260504",25550,286137],["20260506",25450,212471],["20260507",24900,153644],["20260508",24650,132436],["20260511",25250,137295],["20260512",24450,305764],["20260513",25200,254005],["20260514",25750,155459],["20260515",24350,640640],["20260518",26300,502745],["20260519",25450,184434],["20260520",24000,207950],["20260521",25000,232990],["20260522",27550,334247],["20260526",26550,255208],["20260527",24000,354449],["20260528",22700,181810],["20260529",21300,177997],["20260601",20600,182026],["20260602",19980,183079],["20260604",21850,238826],["20260605",21550,154733],["20260608",19420,106297],["20260609",22250,177918],["20260610",21500,143204],["20260611",23250,170798],["20260612",25300,315962],["20260615",25300,135452],["20260616",23750,161691],["20260617",24500,141132],["20260618",24450,144903],["20260619",22550,176755],["20260622",22700,215994],["20260623",19710,190505],["20260624",18860,172073],["20260625",18220,135288],["20260626",17900,204292],["20260629",19620,181633],["20260630",20050,108598],["20260701",20700,121083],["20260702",18070,149233],["20260703",18950,113307],["20260706",18220,104669],["20260707",17140,92958],["20260708",16070,114108],["20260709",16530,133441],["20260710",18200,113603],["20260713",17460,93376],["20260714",17120,123894],["20260715",18710,76425],["20260716",17480,67051],["20260720",16650,81816],["20260721",16960,67574],["20260722",17010,66588],["20260723",17660,67683],["20260724",16400,61328],["20260727",16640,58072],["20260728",14240,86641],["20260729",12960,151237],["20260730",12750,97333]],"detail_json":"https://aikstockdata.com/data/public/s/110990.json","page_url":"https://aikstockdata.com/s/110990.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."}}