{"schema_version":"1.0","@type":"Dataset","code":"483650","name_ko":"달바글로벌","name":"달바글로벌(483650) 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",207500,201589],["20250723",210000,133614],["20250724",204500,182020],["20250725",204500,122667],["20250728",200500,112447],["20250729",204500,162037],["20250730",202000,93588],["20250731",201500,140943],["20250801",191100,220803],["20250804",198200,89249],["20250805",208500,195451],["20250806",217500,483767],["20250807",238000,536902],["20250808",239500,561596],["20250811",191900,895514],["20250812",178500,578882],["20250813",170300,550539],["20250814",170400,243134],["20250818",172800,212958],["20250819",173200,176746],["20250820",170900,118751],["20250821",179100,268147],["20250822",186500,463798],["20250825",184900,152478],["20250826",179700,189270],["20250828",182500,162673],["20250829",178700,106213],["20250901",174500,120256],["20250902",171200,152081],["20250903",164300,247605],["20250904",166600,124536],["20250905",161900,214807],["20250908",163000,117322],["20250909",169000,222078],["20250910",168700,136047],["20250911",167000,130901],["20250912",162800,182497],["20250915",165900,124904],["20250916",169700,251241],["20250917",168600,78734],["20250918",170900,138291],["20250919",167300,86084],["20250922",165900,95108],["20250923",163400,149167],["20250924",161000,122764],["20250925",161800,120000],["20250926",160000,80355],["20250929",164000,118225],["20250930",163600,57971],["20251001",160900,76304],["20251002",163600,183899],["20251010",159400,113727],["20251013",156600,86394],["20251014",150000,142051],["20251015",152000,69723],["20251016",145100,333033],["20251017",142000,209451],["20251020",141300,146904],["20251021",141600,176414],["20251023",154400,320549],["20251024",151600,151814],["20251027",151700,112356],["20251028",152200,238748],["20251029",148900,112067],["20251030",148400,198965],["20251031",149900,112415],["20251103",158400,241980],["20251104",165000,280930],["20251105",160900,192678],["20251106",127900,1023196],["20251107",121900,257902],["20251110",121200,248680],["20251111",122100,216968],["20251112",126300,198182],["20251113",127800,91769],["20251114",127900,106081],["20251117",130000,90680],["20251118",131000,80572],["20251119",133300,126759],["20251120",133300,84212],["20251121",131800,104850],["20251124",130100,138032],["20251125",130700,99082],["20251126",129200,51905],["20251128",135000,162633],["20251201",131200,122913],["20251202",131400,67250],["20251203",129700,64267],["20251204",130000,47719],["20251205",129500,63878],["20251208",136100,182419],["20251209",138200,123080],["20251210",143500,183111],["20251211",149500,202970],["20251212",151000,149510],["20251215",152800,142806],["20251216",158100,363778],["20251217",155400,135713],["20251218",158900,140834],["20251219",161000,306231],["20251222",156700,113617],["20251223",149000,192903],["20251224",145100,104021],["20251226",140500,122385],["20251229",144700,73107],["20251230",147500,65686],["20260102",153200,107957],["20260105",149700,79969],["20260106",141700,143265],["20260107",143400,119932],["20260108",140000,83277],["20260109",151400,174809],["20260112",148200,76598],["20260113",145100,86224],["20260114",143600,63818],["20260115",142300,85181],["20260116",141300,107629],["20260119",139800,87894],["20260120",143000,115345],["20260121",140100,98363],["20260122",147600,288188],["20260123",147600,102142],["20260126",152600,134980],["20260127",155000,149105],["20260128",160000,200752],["20260129",159800,157355],["20260130",161000,234989],["20260202",158600,197977],["20260203",157800,196567],["20260204",160100,213412],["20260205",169400,470486],["20260206",169100,277552],["20260209",173600,211203],["20260210",171700,118057],["20260211",169200,166864],["20260212",172400,119007],["20260213",173700,168178],["20260219",171300,132357],["20260220",171800,336154],["20260223",170100,167705],["20260224",171100,129448],["20260225",170300,126104],["20260226",171900,130016],["20260227",169500,117022],["20260303",158600,128804],["20260304",141500,136439],["20260305",149400,113712],["20260306",150300,69312],["20260309",140100,57542],["20260310",150000,56254],["20260311",148200,66515],["20260312",146500,46086],["20260313",150500,61232],["20260316",146600,33980],["20260317",153500,63306],["20260318",156400,56875],["20260319",154900,62816],["20260320",158900,73259],["20260323",148500,61248],["20260324",150200,33973],["20260325",155900,77302],["20260326",143500,115002],["20260327",154500,127239],["20260330",148400,107303],["20260331",142000,129493],["20260401",152600,63272],["20260402",147200,104165],["20260403",147500,34673],["20260406",151700,57117],["20260407",161800,249814],["20260408",166400,94282],["20260409",177000,550885],["20260410",179000,242981],["20260413",188600,303398],["20260414",184200,242661],["20260415",190000,197817],["20260416",188700,127473],["20260417",197800,262336],["20260420",200500,198307],["20260421",198700,161224],["20260422",213000,356637],["20260423",229500,360871],["20260424",241000,271894],["20260427",234500,150251],["20260428",235500,96392],["20260429",238500,116856],["20260430",226000,171189],["20260504",223500,105162],["20260506",217500,159028],["20260507",215000,172812],["20260508",212000,198369],["20260511",218500,195514],["20260512",247000,1127069],["20260513",250500,339812],["20260514",260000,216009],["20260515",236500,310883],["20260518",228500,177629],["20260519",218000,182271],["20260520",215500,180966],["20260521",212500,231091],["20260522",219000,127512],["20260526",213000,157538],["20260527",207000,152359],["20260528",202000,135498],["20260529",197000,285436],["20260601",202500,177649],["20260602",187400,296701],["20260604",198100,261115],["20260605",193900,170614],["20260608",184000,120024],["20260609",198200,118719],["20260610",202000,154099],["20260611",211000,493622],["20260612",193700,282588],["20260615",196900,170036],["20260616",194000,119128],["20260617",205500,140376],["20260618",200500,116782],["20260619",214000,158855],["20260622",200500,126992],["20260623",207500,220213],["20260624",226000,233459],["20260625",232000,328529],["20260626",237500,194830],["20260629",233000,121627],["20260630",231500,135383],["20260701",241500,140793],["20260702",227000,330196],["20260703",215500,240554],["20260706",218000,105658],["20260707",230000,155282],["20260708",217500,131493],["20260709",199900,154428],["20260710",197900,152366],["20260713",199500,109507],["20260714",197900,92539],["20260715",198400,67849],["20260716",208500,123921],["20260720",217000,125644],["20260721",236000,242587],["20260722",222000,162110],["20260723",240000,156690],["20260724",240500,111889],["20260727",259500,202908],["20260728",256000,232897],["20260729",265000,529304],["20260730",233500,352925]],"detail_json":"https://aikstockdata.com/data/public/s/483650.json","page_url":"https://aikstockdata.com/s/483650.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."}}