{"schema_version":"1.0","@type":"Dataset","code":"187870","name_ko":"디바이스","name":"디바이스(187870) 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",11190,6175],["20250723",11270,4154],["20250724",11200,2869],["20250725",11080,3172],["20250728",11070,10441],["20250729",11180,7314],["20250730",11200,6031],["20250731",11230,8512],["20250801",11040,5503],["20250804",11160,6840],["20250805",11210,7196],["20250806",11270,8301],["20250807",11300,8380],["20250808",11920,44556],["20250811",12050,19876],["20250812",11780,16743],["20250813",11910,16548],["20250814",11860,8828],["20250818",11560,9517],["20250819",11450,3354],["20250820",11310,5778],["20250821",11370,2498],["20250822",11310,1903],["20250825",11370,2662],["20250826",11310,3555],["20250828",11210,2125],["20250829",11210,3193],["20250901",11030,6147],["20250902",10900,5515],["20250903",10760,4619],["20250904",10850,1029],["20250905",11330,193602],["20250908",11450,11624],["20250909",11350,10439],["20250910",11460,8265],["20250911",11480,6761],["20250912",11780,11176],["20250915",12200,24558],["20250916",12200,15839],["20250917",12100,9008],["20250918",12760,38116],["20250919",12750,15990],["20250922",12370,12617],["20250923",12170,13763],["20250924",12040,19927],["20250925",11820,24236],["20250926",11620,9807],["20250929",11800,9649],["20250930",11780,9486],["20251001",12150,17183],["20251002",13170,53020],["20251010",13250,31443],["20251013",12860,13020],["20251014",12990,27086],["20251015",13180,10004],["20251016",12700,13717],["20251017",12470,13555],["20251020",12900,17084],["20251021",13000,16618],["20251022",12960,13906],["20251023",12750,7451],["20251024",12480,17023],["20251027",12600,25750],["20251028",12440,14534],["20251029",12270,10812],["20251030",12000,22068],["20251031",11920,15074],["20251103",11700,18661],["20251104",11690,14802],["20251105",11780,38081],["20251106",11980,18856],["20251107",11940,23843],["20251110",12230,8741],["20251111",12150,5509],["20251112",12050,8899],["20251113",13600,445937],["20251114",13030,77371],["20251117",14190,178717],["20251118",13840,55206],["20251119",13690,27618],["20251120",14050,30395],["20251121",14070,30085],["20251124",14580,77986],["20251125",14550,62658],["20251126",14600,34258],["20251127",14500,33074],["20251128",14280,15441],["20251201",14340,25095],["20251202",14200,10367],["20251203",14210,9042],["20251204",14250,10853],["20251205",14380,17743],["20251208",14250,13952],["20251209",14870,63115],["20251210",14700,62730],["20251211",14490,18447],["20251212",14010,32009],["20251215",14390,23445],["20251216",14210,12116],["20251217",14350,13518],["20251218",14250,12672],["20251219",14190,7793],["20251222",14410,33586],["20251223",14640,15914],["20251224",14450,13292],["20251226",14350,24421],["20251229",13810,20759],["20251230",13830,15089],["20260102",14500,29149],["20260105",15050,71191],["20260106",15070,34875],["20260107",14750,22047],["20260108",14050,24334],["20260109",14000,16824],["20260112",14160,18092],["20260113",14300,21709],["20260114",14330,13631],["20260115",14480,17046],["20260116",14390,11844],["20260119",14680,28521],["20260120",14680,44973],["20260121",14790,15018],["20260122",14740,24259],["20260123",14740,17279],["20260126",14900,33681],["20260127",15160,56443],["20260128",15450,67796],["20260129",15530,57078],["20260130",15490,36939],["20260202",15490,59952],["20260203",16060,79763],["20260204",16200,32425],["20260205",16490,267958],["20260206",18100,295107],["20260209",20900,418835],["20260210",22500,290322],["20260211",23000,143898],["20260212",21300,302906],["20260213",19250,229585],["20260219",19770,112307],["20260220",19220,85075],["20260223",18960,93763],["20260224",19700,66507],["20260225",19900,68236],["20260226",19970,58986],["20260227",19360,45609],["20260303",18370,52687],["20260304",16420,129153],["20260305",18290,56099],["20260306",18780,46534],["20260309",16910,51668],["20260310",18340,95597],["20260311",18360,32768],["20260312",18300,19053],["20260313",17750,18066],["20260316",17520,27007],["20260317",18450,42335],["20260318",19570,58743],["20260319",20700,77440],["20260320",20650,89251],["20260323",21700,181470],["20260324",20600,95741],["20260325",22000,164720],["20260326",22900,224845],["20260327",24000,127538],["20260330",21900,82267],["20260331",21000,74965],["20260401",22250,76976],["20260402",20200,57519],["20260403",21200,69771],["20260406",22050,94169],["20260407",20800,65351],["20260408",25400,236652],["20260409",25650,150026],["20260410",27700,644340],["20260413",29500,304846],["20260414",29000,128951],["20260415",30300,151310],["20260416",31850,144771],["20260417",37200,583400],["20260420",34950,245160],["20260421",34050,219973],["20260422",33900,119111],["20260423",32400,123500],["20260424",37300,347890],["20260427",38300,463308],["20260428",20600,616584],["20260429",19870,178603],["20260430",20200,128618],["20260504",19320,110497],["20260506",18080,360526],["20260507",20200,359808],["20260508",21550,386565],["20260511",21700,231728],["20260512",21500,126801],["20260513",27950,925435],["20260514",26850,515872],["20260515",28100,841804],["20260518",26700,210543],["20260519",25950,207347],["20260520",23600,458127],["20260521",23000,184962],["20260522",23800,871074],["20260526",22800,672291],["20260527",25700,1399863],["20260528",24950,508576],["20260529",25950,528789],["20260601",23100,675941],["20260602",22050,645311],["20260604",23950,348720],["20260605",21150,207622],["20260608",19530,241741],["20260609",22500,263723],["20260610",22250,140154],["20260611",24300,380249],["20260612",23600,268520],["20260615",24350,133734],["20260616",22900,249974],["20260617",21850,243865],["20260618",21450,171371],["20260619",19930,281566],["20260622",18170,302761],["20260623",15430,437740],["20260624",14630,292201],["20260625",14860,302182],["20260626",13600,240332],["20260629",14310,171710],["20260630",15730,212054],["20260701",15190,125739],["20260702",13970,120345],["20260703",13830,135137],["20260706",13400,51549],["20260707",13600,173314],["20260708",12740,92637],["20260709",13110,86266],["20260710",13790,60550],["20260713",13410,93654],["20260714",12730,173008],["20260715",14510,126033],["20260716",13350,106140],["20260720",12380,78119],["20260721",12500,38886],["20260722",12530,63077],["20260723",12520,86940],["20260724",11410,107576],["20260727",11700,47203],["20260728",10150,196217],["20260729",9110,346799],["20260730",9450,237183]],"detail_json":"https://aikstockdata.com/data/public/s/187870.json","page_url":"https://aikstockdata.com/s/187870.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."}}