{"schema_version":"1.0","@type":"Dataset","code":"214680","name_ko":"디알텍","name":"디알텍(214680) 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",1686,462532],["20250723",1675,393256],["20250724",1666,252273],["20250725",1643,360358],["20250728",1635,201059],["20250729",1622,734180],["20250730",1645,226962],["20250731",1644,140893],["20250801",1576,361024],["20250804",1645,231562],["20250805",1675,243516],["20250806",1679,145195],["20250807",1733,406343],["20250808",1822,1905235],["20250811",1978,3623850],["20250812",1942,737992],["20250813",1923,358662],["20250814",1949,689596],["20250818",1926,542966],["20250819",1940,400776],["20250820",1900,453319],["20250821",2085,3748937],["20250822",2030,670584],["20250825",2020,403464],["20250826",2015,424772],["20250828",1952,250689],["20250829",1901,392751],["20250901",1920,736097],["20250902",1979,379383],["20250903",1947,270657],["20250904",1967,252423],["20250905",2040,1349017],["20250908",2090,575991],["20250909",2160,1127036],["20250910",2190,684539],["20250911",2080,587778],["20250912",2130,428809],["20250915",2110,425634],["20250916",2110,194956],["20250917",2135,263448],["20250918",2250,1484744],["20250919",2275,479724],["20250922",2240,369320],["20250923",2260,340821],["20250924",2220,321318],["20250925",2240,239789],["20250926",2150,303636],["20250929",2100,327163],["20250930",2090,253787],["20251001",2075,172457],["20251002",2095,168657],["20251010",2050,245191],["20251013",2005,214546],["20251014",1998,333187],["20251015",1999,280097],["20251016",2005,270856],["20251017",1977,314968],["20251020",2015,233162],["20251021",1999,186691],["20251022",2040,293824],["20251023",2035,247077],["20251024",2030,176159],["20251027",2000,367262],["20251028",2035,285826],["20251029",2040,344162],["20251030",1955,606215],["20251031",1983,180419],["20251103",1922,441027],["20251104",1902,328928],["20251105",1944,558546],["20251106",1999,528419],["20251107",1935,304461],["20251110",1959,278376],["20251111",1908,312740],["20251112",1933,189247],["20251113",1933,166546],["20251114",2115,5291468],["20251117",2085,1307636],["20251118",1941,993781],["20251119",1920,547529],["20251120",1967,320381],["20251121",1898,364322],["20251124",1841,1835049],["20251125",1880,479502],["20251126",1918,434444],["20251127",1892,244384],["20251128",2005,689421],["20251201",2090,3597817],["20251202",2050,745066],["20251203",2000,523831],["20251204",1997,451946],["20251205",2015,560292],["20251208",2000,297142],["20251209",2055,591583],["20251210",2050,437379],["20251211",2100,652182],["20251212",2175,776457],["20251215",2130,402278],["20251216",2070,510061],["20251217",2055,295219],["20251218",2040,360195],["20251219",2200,2671785],["20251222",2165,922285],["20251223",2150,1021797],["20251224",2105,396141],["20251226",2035,655715],["20251229",2120,383029],["20251230",2105,249620],["20260102",2105,272080],["20260105",2150,395661],["20260106",2110,309372],["20260107",2075,422353],["20260108",2040,346854],["20260109",2035,203574],["20260112",2010,449171],["20260113",1973,531349],["20260114",1921,410006],["20260115",1919,374924],["20260116",1877,564592],["20260119",1856,432673],["20260120",1894,566560],["20260121",1975,824621],["20260122",1910,483517],["20260123",1917,387849],["20260126",2015,711602],["20260127",2060,472998],["20260128",2115,994538],["20260129",2100,511397],["20260130",2015,460231],["20260202",1970,470762],["20260203",1992,547903],["20260204",1933,469082],["20260205",1891,508451],["20260206",1832,632330],["20260209",1886,367014],["20260210",1920,296522],["20260211",2080,1574905],["20260212",2150,1237275],["20260213",2155,2041717],["20260219",2180,840967],["20260220",2265,2199823],["20260223",2160,964293],["20260224",2165,554064],["20260225",2225,883442],["20260226",2085,993853],["20260227",1997,948038],["20260303",1949,748614],["20260304",1742,1327687],["20260305",1925,638261],["20260306",1909,312369],["20260309",1814,601143],["20260310",1855,268189],["20260311",1798,603966],["20260312",1865,290604],["20260313",1940,377184],["20260316",1895,340440],["20260317",1913,329423],["20260318",1926,309268],["20260319",1918,308257],["20260320",1867,602041],["20260323",1700,1151163],["20260324",1696,394270],["20260325",1730,455816],["20260326",1702,393665],["20260327",1760,335953],["20260330",1687,318433],["20260331",1639,356521],["20260401",1681,464890],["20260402",1617,437159],["20260403",1620,258908],["20260406",1638,325632],["20260407",1583,385111],["20260408",1610,224956],["20260409",1620,306562],["20260410",1610,204710],["20260413",1611,313346],["20260414",1680,415776],["20260415",1686,332953],["20260416",1750,411965],["20260417",1890,1432869],["20260420",1902,525323],["20260421",1834,517794],["20260422",1812,248550],["20260423",1828,295564],["20260424",1812,247375],["20260427",1807,371302],["20260428",1842,354414],["20260429",1903,550203],["20260430",1900,352411],["20260504",1846,609916],["20260506",1830,489030],["20260507",1793,312207],["20260508",1772,240969],["20260511",1750,362900],["20260512",1680,462074],["20260513",1693,241502],["20260514",1679,421165],["20260515",1635,424459],["20260518",1615,261876],["20260519",1602,219183],["20260520",1610,330187],["20260521",1591,277309],["20260522",1637,154181],["20260526",1594,330638],["20260527",1555,451395],["20260528",1472,599214],["20260529",1419,501563],["20260601",1365,540013],["20260602",1331,520742],["20260604",1339,239215],["20260605",1328,349632],["20260608",1240,479724],["20260609",1255,238059],["20260610",1310,255248],["20260611",1310,188593],["20260612",1273,275626],["20260615",1306,186466],["20260616",1281,236150],["20260617",1293,150831],["20260618",1250,163200],["20260619",1220,382469],["20260622",1181,303447],["20260623",1140,273273],["20260624",980,1975153],["20260625",978,543564],["20260626",907,425963],["20260629",976,469108],["20260630",1026,340739],["20260701",1062,307802],["20260702",1034,281382],["20260703",1072,181104],["20260706",1159,274125],["20260707",1151,271599],["20260708",1095,232179],["20260709",927,294260],["20260710",959,169267],["20260713",897,219092],["20260714",889,325265],["20260715",950,94243],["20260716",977,119764],["20260720",929,102925],["20260721",962,199028],["20260722",930,155949],["20260723",956,93483],["20260724",910,88348],["20260727",880,106594],["20260728",836,218837],["20260729",720,684436],["20260730",747,172593]],"detail_json":"https://aikstockdata.com/data/public/s/214680.json","page_url":"https://aikstockdata.com/s/214680.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."}}