{"schema_version":"1.0","@type":"Dataset","code":"000990","name_ko":"DB하이텍","name":"DB하이텍(000990) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",45600,161929],["20250723",45900,148353],["20250724",45700,100212],["20250725",45300,105647],["20250728",46150,124799],["20250729",45700,98061],["20250730",46100,149265],["20250731",45700,159513],["20250801",43700,198704],["20250804",45500,131251],["20250805",45950,114635],["20250806",45000,120666],["20250807",45450,120124],["20250808",45900,113641],["20250811",46200,132906],["20250812",46900,254936],["20250813",47300,187835],["20250814",46600,117061],["20250818",45900,155981],["20250819",44450,150091],["20250820",43000,124021],["20250821",43050,72026],["20250822",43150,86381],["20250825",44350,123470],["20250826",46650,426540],["20250827",46150,72578],["20250828",45550,106640],["20250829",45950,75769],["20250901",44300,113176],["20250902",43950,106598],["20250903",44500,87326],["20250904",44700,92706],["20250905",44800,83282],["20250908",45100,81338],["20250909",46400,173816],["20250910",50400,954753],["20250911",51300,717835],["20250912",51500,359272],["20250915",52200,278996],["20250916",57000,1233553],["20250917",56800,473352],["20250918",57200,382122],["20250919",58400,429332],["20250922",58300,752661],["20250923",56900,769300],["20250924",58000,411635],["20250925",57100,457221],["20250926",56300,426474],["20250929",57000,304173],["20250930",56800,277710],["20251001",58000,637458],["20251002",56100,917138],["20251010",59000,1373321],["20251013",59000,543968],["20251014",55300,756838],["20251015",58800,536515],["20251016",58900,436591],["20251017",59100,601675],["20251020",59600,431118],["20251021",56800,851639],["20251022",56800,437067],["20251023",57800,343414],["20251024",60300,996671],["20251027",60800,443366],["20251028",59400,390997],["20251029",59300,270586],["20251030",58900,285114],["20251031",58800,222558],["20251103",58900,383387],["20251104",59000,447571],["20251105",56000,532513],["20251106",55600,397707],["20251107",53400,355659],["20251110",61800,3169225],["20251111",69100,5307531],["20251112",71500,1717812],["20251113",67500,1245219],["20251114",67600,1170043],["20251117",70400,1711508],["20251118",67500,660785],["20251119",65700,484753],["20251120",66400,459612],["20251121",61900,530666],["20251124",60800,357746],["20251125",61900,265541],["20251126",61900,285807],["20251127",63600,391308],["20251128",63600,338740],["20251201",64500,463976],["20251202",65000,258974],["20251203",65600,295113],["20251204",64400,361893],["20251205",64800,205379],["20251208",66100,310450],["20251209",64900,333191],["20251210",66200,466604],["20251211",66500,397147],["20251212",67600,388777],["20251215",65400,273285],["20251216",65300,836396],["20251217",65500,238534],["20251218",64000,301568],["20251219",65300,330091],["20251222",68300,406357],["20251223",69400,432258],["20251224",68500,187677],["20251226",67300,318894],["20251229",67100,360202],["20251230",67600,307807],["20260102",73700,669875],["20260105",75200,594067],["20260106",75200,431391],["20260107",74200,433879],["20260108",71700,361189],["20260109",71900,293173],["20260112",74000,285396],["20260113",76400,429442],["20260114",81900,914188],["20260115",81900,289199],["20260116",85200,728521],["20260119",85700,351273],["20260120",84700,268555],["20260121",90300,815141],["20260122",93100,866585],["20260123",91000,559690],["20260126",90700,424950],["20260127",95600,597639],["20260128",104700,802218],["20260129",101100,686242],["20260130",105800,762797],["20260202",103000,781246],["20260203",112900,549647],["20260204",110800,510879],["20260205",104400,631217],["20260206",103000,533362],["20260209",99000,763088],["20260210",96800,312732],["20260211",93800,266743],["20260212",94800,362625],["20260213",93000,256870],["20260219",91400,538629],["20260220",93000,406478],["20260223",93000,304216],["20260224",91400,379922],["20260225",90900,337004],["20260226",94000,562934],["20260227",95700,553980],["20260303",90500,713698],["20260304",77300,718758],["20260305",95000,535924],["20260306",90000,473685],["20260309",83200,468699],["20260310",87700,356411],["20260311",85000,254826],["20260312",85900,243918],["20260313",86500,223757],["20260316",87900,351389],["20260317",85700,251591],["20260318",87900,381609],["20260319",87900,333706],["20260320",88100,330959],["20260323",83500,369594],["20260324",83400,256382],["20260325",82400,334790],["20260326",77900,419986],["20260327",83800,436469],["20260330",80800,344651],["20260331",78500,366515],["20260401",86100,425932],["20260402",83300,474132],["20260403",90600,428374],["20260406",91600,363977],["20260407",87800,473544],["20260408",94400,561440],["20260409",92600,292732],["20260410",94800,482177],["20260413",96500,273350],["20260414",96700,349493],["20260415",98600,653911],["20260416",103500,671339],["20260417",106900,401280],["20260420",126700,1360694],["20260421",122000,720299],["20260422",127900,652748],["20260423",137400,1056574],["20260424",152000,1072826],["20260427",159000,669705],["20260428",154700,473547],["20260429",152600,620447],["20260430",158500,580177],["20260504",161700,566598],["20260506",162000,1256629],["20260507",157500,783546],["20260508",168100,913243],["20260511",186700,1307405],["20260512",165800,1162235],["20260513",185600,958991],["20260514",182800,460860],["20260515",163500,841608],["20260518",170900,726476],["20260519",157300,385107],["20260520",162000,525288],["20260521",181000,500249],["20260522",181100,401970],["20260526",220500,1280645],["20260527",202000,1134393],["20260528",194300,574706],["20260529",185500,1008623],["20260601",181400,768369],["20260602",170100,611599],["20260604",176400,795465],["20260605",173800,538155],["20260608",158800,564386],["20260609",170300,456343],["20260610",153700,674187],["20260611",155200,1874894],["20260612",174300,2582445],["20260615",161200,622128],["20260616",158000,517479],["20260617",158500,426325],["20260618",154500,534740],["20260619",156100,924562],["20260622",174000,1099286],["20260623",151100,972306],["20260624",152400,762792],["20260625",158000,874867],["20260626",158300,723260],["20260629",143600,700403],["20260630",144200,911207],["20260701",133200,2303434],["20260702",116800,1387107],["20260703",120700,628969],["20260706",112900,473291],["20260707",111800,588401],["20260708",111800,668607],["20260709",116700,460034],["20260710",121900,487410],["20260713",110700,414489],["20260714",113500,529151],["20260715",120800,291337],["20260716",109600,343123],["20260720",102000,296661],["20260721",104700,226797],["20260722",105900,278074],["20260723",110100,147444],["20260724",100000,293766],["20260727",98700,232838],["20260728",84800,496626],["20260729",74900,755663],["20260730",71200,604463]],"detail_json":"https://aikstockdata.com/data/public/s/000990.json","page_url":"https://aikstockdata.com/s/000990.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."}}