{"schema_version":"1.0","@type":"Dataset","code":"290550","name_ko":"디케이티","name":"디케이티(290550) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7540,1041929],["20250723",7080,291808],["20250724",6970,119408],["20250725",6860,70654],["20250728",6820,90891],["20250729",6770,46195],["20250730",7000,74429],["20250731",7010,45948],["20250801",6620,92072],["20250804",6990,237354],["20250805",7300,12320628],["20250806",7680,1775157],["20250807",7660,698483],["20250808",7570,251068],["20250811",7850,691646],["20250812",7840,212800],["20250813",8100,709393],["20250814",7890,236404],["20250818",7740,105250],["20250819",7600,99078],["20250820",7380,245174],["20250821",7370,115243],["20250822",7520,72767],["20250825",7730,120469],["20250826",7730,47217],["20250828",8090,157014],["20250829",8120,97740],["20250901",8260,162408],["20250902",8320,112259],["20250903",8210,121725],["20250904",8470,258664],["20250905",8360,97492],["20250908",8330,96884],["20250909",8510,135158],["20250910",8600,160179],["20250911",8550,144816],["20250912",8470,172420],["20250915",8630,139994],["20250916",8990,361649],["20250917",8900,147373],["20250918",8980,128417],["20250919",8810,113192],["20250922",9150,326364],["20250923",8880,186575],["20250924",8770,98526],["20250925",8600,84068],["20250926",8300,123014],["20250929",8270,71286],["20250930",8250,93429],["20251001",8260,73923],["20251002",8220,128968],["20251010",8200,67133],["20251013",7940,80597],["20251014",7770,142283],["20251015",7850,58975],["20251016",7800,116896],["20251017",7570,100255],["20251020",7680,79362],["20251021",7690,74950],["20251023",7610,51314],["20251024",7720,53132],["20251027",7850,114797],["20251028",7830,170173],["20251029",7920,208415],["20251030",7590,88984],["20251031",7610,96508],["20251103",7620,70063],["20251104",8400,4498680],["20251105",8100,802770],["20251106",8550,928129],["20251107",7950,398615],["20251110",8550,642927],["20251111",8300,267280],["20251112",8300,139141],["20251113",8110,201147],["20251114",7890,140091],["20251117",7210,1108903],["20251118",6900,261244],["20251119",6870,92163],["20251120",7060,68648],["20251121",6830,94874],["20251124",6800,101629],["20251125",6910,94919],["20251126",7010,56505],["20251128",7400,98854],["20251201",7370,72162],["20251202",7350,80804],["20251203",7430,112590],["20251204",7290,74545],["20251205",7240,73730],["20251208",7260,73671],["20251209",7340,77647],["20251210",7260,76128],["20251211",7360,48934],["20251212",7350,41619],["20251215",7200,51319],["20251216",7030,89630],["20251217",7090,30261],["20251218",6980,32426],["20251219",7020,53861],["20251222",7120,34948],["20251223",6970,67776],["20251224",6860,70712],["20251226",6820,108081],["20251229",6840,70720],["20251230",6860,54779],["20260102",7080,61450],["20260105",7020,81946],["20260106",7030,46042],["20260107",6770,153423],["20260108",6700,60349],["20260109",6820,45396],["20260112",7020,71835],["20260113",6970,90947],["20260114",6910,49798],["20260115",6980,51734],["20260116",6920,60094],["20260119",6990,69851],["20260120",6980,60633],["20260121",6820,106353],["20260122",6910,62728],["20260123",7200,180745],["20260126",9040,3182671],["20260127",8880,2130445],["20260128",8820,885595],["20260129",10070,1719092],["20260130",9880,800207],["20260202",9680,374514],["20260203",10310,530563],["20260204",11400,1725467],["20260205",11000,1259949],["20260206",10560,992251],["20260209",11650,1272992],["20260210",11290,639534],["20260211",11750,560986],["20260212",11480,605846],["20260213",10630,567806],["20260219",10800,302053],["20260220",10970,1273764],["20260223",11980,2764161],["20260224",12480,6952165],["20260225",12150,871642],["20260226",11410,844924],["20260227",11290,716234],["20260303",12150,1840958],["20260304",10230,1404289],["20260305",12200,941647],["20260306",14680,2457224],["20260309",14240,855724],["20260310",17500,1865182],["20260311",18930,1743886],["20260312",18200,873146],["20260313",18540,611209],["20260316",19000,761946],["20260317",18000,701186],["20260318",18890,464685],["20260319",19490,480755],["20260320",21800,1556973],["20260323",19630,745476],["20260324",19900,933274],["20260325",20400,698981],["20260326",18840,645982],["20260327",18860,603249],["20260330",18200,406895],["20260331",17670,340017],["20260401",18310,341073],["20260402",18030,516794],["20260403",17930,432627],["20260406",17710,431529],["20260407",17130,502675],["20260408",18330,626152],["20260409",18300,401230],["20260410",19340,384621],["20260413",19300,419138],["20260414",19830,471742],["20260415",22250,786854],["20260416",23600,589614],["20260417",24850,569265],["20260420",24500,428017],["20260421",24150,447543],["20260422",26200,620590],["20260423",25150,659433],["20260424",26700,475250],["20260427",26300,862358],["20260428",23850,810322],["20260429",26500,773216],["20260430",25450,391912],["20260504",26550,680223],["20260506",27800,725131],["20260507",28700,360853],["20260508",31200,707550],["20260511",31050,701156],["20260512",30600,472633],["20260513",32550,499828],["20260514",33000,405786],["20260515",28350,850232],["20260518",26500,332836],["20260519",26400,248910],["20260520",24600,454978],["20260521",25150,228669],["20260522",28150,225459],["20260526",28000,215184],["20260527",26000,346849],["20260528",25200,241218],["20260529",24850,482783],["20260601",24200,575788],["20260602",23600,528510],["20260604",24550,279358],["20260605",22850,216199],["20260608",20900,464680],["20260609",20700,490570],["20260610",21250,454019],["20260611",21450,271192],["20260612",21200,515867],["20260615",21500,206203],["20260616",22600,455099],["20260617",23200,432959],["20260618",21250,586674],["20260619",20900,554320],["20260622",22750,437899],["20260623",19800,389833],["20260624",19310,374126],["20260625",18940,310176],["20260626",18810,400395],["20260629",20250,431246],["20260630",22200,386961],["20260701",21950,435866],["20260702",20850,177150],["20260703",22650,402112],["20260706",21050,327374],["20260707",20350,399273],["20260708",18720,192741],["20260709",19040,188324],["20260710",22200,427447],["20260713",20350,230206],["20260714",20800,203337],["20260715",22650,227943],["20260716",22400,197765],["20260720",21050,200628],["20260721",21900,175070],["20260722",23650,601333],["20260723",23050,262601],["20260724",21300,260106],["20260727",21000,143734],["20260728",18280,358337],["20260729",15400,583306],["20260730",14410,423106]],"detail_json":"https://aikstockdata.com/data/public/s/290550.json","page_url":"https://aikstockdata.com/s/290550.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."}}