{"schema_version":"1.0","@type":"Dataset","code":"375500","name_ko":"DL이앤씨","name":"DL이앤씨(375500) 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",47700,329579],["20250723",47950,174922],["20250724",48050,373358],["20250725",47600,240728],["20250728",46600,212127],["20250729",46850,207204],["20250730",46700,135666],["20250731",47150,470616],["20250801",43900,547530],["20250804",44550,275555],["20250805",46150,219954],["20250806",47900,408052],["20250807",47450,211010],["20250808",47300,153447],["20250811",42950,1062393],["20250812",42150,411930],["20250813",41400,697070],["20250814",42600,299029],["20250818",42100,232734],["20250819",42350,307381],["20250820",41500,327530],["20250821",42200,431083],["20250822",42400,273599],["20250825",43100,184158],["20250826",42550,361925],["20250828",42750,125303],["20250829",42350,176243],["20250901",41550,103303],["20250902",42250,223080],["20250903",42350,200516],["20250904",43400,224525],["20250905",43250,154911],["20250908",43700,94343],["20250909",43850,129355],["20250910",43600,131850],["20250911",43850,228945],["20250912",43350,223204],["20250915",43900,190044],["20250916",44150,248252],["20250917",42900,180780],["20250918",43150,124839],["20250919",42400,172738],["20250922",42250,153619],["20250923",42300,234480],["20250924",42200,202180],["20250925",41250,283748],["20250926",40700,156919],["20250929",41400,155325],["20250930",41900,157606],["20251001",40800,125679],["20251002",41200,176948],["20251010",41700,189830],["20251013",41250,178731],["20251014",40850,224737],["20251015",42000,201619],["20251016",41750,187897],["20251017",40550,226803],["20251020",41000,201266],["20251021",41300,179197],["20251023",41300,144139],["20251024",43350,323753],["20251027",43850,477942],["20251028",42350,279559],["20251029",44300,516568],["20251030",42700,324044],["20251031",42700,247816],["20251103",42050,176177],["20251104",41400,207043],["20251105",39900,267530],["20251106",39900,265390],["20251107",39350,406563],["20251110",40750,155740],["20251111",41000,235931],["20251112",41500,141859],["20251113",42150,280350],["20251114",40950,171754],["20251117",40700,143659],["20251118",39100,194088],["20251119",39450,160959],["20251120",40050,172393],["20251121",39200,106912],["20251124",38700,227244],["20251125",39150,165910],["20251126",40500,187146],["20251128",40250,130262],["20251201",39600,173479],["20251202",39500,212186],["20251203",40400,301865],["20251204",39850,233123],["20251205",41350,483769],["20251208",41050,174835],["20251209",41800,254162],["20251210",42200,227766],["20251211",42850,459052],["20251212",45100,540154],["20251215",43050,400179],["20251216",41600,225660],["20251217",42800,177338],["20251218",42100,129832],["20251219",41750,206635],["20251222",42300,136930],["20251223",41950,157423],["20251224",41800,114756],["20251226",40800,124163],["20251229",41150,106081],["20251230",41150,87986],["20260102",39900,259077],["20260105",41350,185753],["20260106",41250,122888],["20260107",40000,225045],["20260108",39400,217064],["20260109",41100,195370],["20260112",42600,410642],["20260113",41800,211754],["20260114",41300,252706],["20260115",41750,214279],["20260116",42900,437508],["20260119",43450,497749],["20260120",43950,382205],["20260121",43400,332750],["20260122",43100,371903],["20260123",45100,960925],["20260126",43900,398307],["20260127",44150,378905],["20260128",45000,397570],["20260129",45000,416276],["20260130",44400,475858],["20260202",43550,475139],["20260203",45800,424475],["20260204",46500,341868],["20260205",45750,303665],["20260206",45050,281229],["20260209",48300,980792],["20260210",49400,516088],["20260211",50800,680836],["20260212",49800,443873],["20260213",49450,469773],["20260219",50200,329202],["20260220",50900,308538],["20260223",51100,583213],["20260224",51400,280994],["20260225",52000,586811],["20260226",53400,625246],["20260227",51100,576810],["20260303",49000,476540],["20260304",41650,582050],["20260305",44600,285491],["20260306",45800,263748],["20260309",43350,278650],["20260310",47000,315128],["20260311",48450,393875],["20260312",48050,329751],["20260313",49050,494289],["20260316",47000,356948],["20260317",47250,240958],["20260318",51600,781937],["20260319",51900,613195],["20260320",67400,3225617],["20260323",66200,2665506],["20260324",60300,1963153],["20260325",69300,4490194],["20260326",66400,1574631],["20260327",65800,1465022],["20260330",69200,1578446],["20260331",66800,1757357],["20260401",72500,2043922],["20260402",68100,1862851],["20260403",75000,2963265],["20260406",77200,2207031],["20260407",75600,1482260],["20260408",95200,6062851],["20260409",94300,2450787],["20260410",94500,2230216],["20260413",94500,1299403],["20260414",99000,2989841],["20260415",102500,2356950],["20260416",99000,1660326],["20260417",97700,1040968],["20260420",95500,714031],["20260421",100600,2159911],["20260422",98000,1037975],["20260423",97600,1191992],["20260424",99000,1364411],["20260427",98300,803922],["20260428",99900,2189030],["20260429",101100,767016],["20260430",99000,1136537],["20260504",91300,1916956],["20260506",93100,1214490],["20260507",100300,1868023],["20260508",95400,879023],["20260511",91300,627930],["20260512",85900,1099488],["20260513",83200,527716],["20260514",85000,565902],["20260515",80300,769129],["20260518",79700,633506],["20260519",78000,491201],["20260520",74400,486197],["20260521",80700,470435],["20260522",82200,356266],["20260526",81900,600925],["20260527",78400,455450],["20260528",76500,540514],["20260529",76500,865062],["20260601",72000,624727],["20260602",70300,542331],["20260604",71500,302390],["20260605",71900,447468],["20260608",67500,416539],["20260609",69600,300567],["20260610",70400,340366],["20260611",70200,334788],["20260612",73900,802507],["20260615",79000,640297],["20260616",89400,2248195],["20260617",85000,1273245],["20260618",79200,785139],["20260619",73900,723536],["20260622",74000,490906],["20260623",59100,1417238],["20260624",61900,548183],["20260625",61900,458282],["20260626",59800,641403],["20260629",65500,381131],["20260630",64100,326855],["20260701",66800,592336],["20260702",64200,464582],["20260703",64200,436304],["20260706",66600,423249],["20260707",64600,383860],["20260708",59700,509555],["20260709",61900,527045],["20260710",63300,358514],["20260713",60300,310279],["20260714",59500,391619],["20260715",62000,213646],["20260716",60200,200588],["20260720",57900,259389],["20260721",59000,193924],["20260722",61400,328431],["20260723",65800,347965],["20260724",63200,281260],["20260727",63900,298876],["20260728",57500,277538],["20260729",52400,462942],["20260730",54100,347845]],"detail_json":"https://aikstockdata.com/data/public/s/375500.json","page_url":"https://aikstockdata.com/s/375500.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."}}