{"schema_version":"1.0","@type":"Dataset","code":"008060","name_ko":"대덕","name":"대덕(008060) 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",8290,61644],["20250723",8220,60244],["20250724",8230,139665],["20250725",8200,35447],["20250728",8020,98848],["20250729",8030,109082],["20250730",8360,295657],["20250731",8390,95376],["20250801",8100,142274],["20250804",8150,66385],["20250805",8260,80594],["20250806",8280,34136],["20250807",8240,42616],["20250808",8290,159018],["20250811",8190,66265],["20250812",8140,72910],["20250813",8190,54026],["20250814",8020,82850],["20250818",7880,90424],["20250819",7830,62490],["20250820",7800,101680],["20250821",7780,49558],["20250822",7790,47560],["20250825",7850,39154],["20250826",7870,31028],["20250827",7870,32505],["20250828",7930,43928],["20250829",7920,56019],["20250901",7820,34839],["20250902",7900,47347],["20250903",7950,71019],["20250904",8030,52396],["20250905",8040,67503],["20250908",8090,53413],["20250909",8140,66956],["20250910",8300,151304],["20250911",8310,87605],["20250912",8340,66265],["20250915",8440,58493],["20250916",8450,55260],["20250917",8470,72106],["20250918",8490,92743],["20250919",8450,61990],["20250922",8660,222438],["20250923",8600,94642],["20250924",8650,157805],["20250925",8690,91687],["20250926",8400,142840],["20250929",8540,124866],["20250930",8500,66801],["20251001",8690,129568],["20251002",8920,254393],["20251010",9280,562302],["20251013",9140,264851],["20251014",8950,197900],["20251015",9100,99712],["20251016",9140,98373],["20251017",9050,150790],["20251020",9190,63542],["20251021",9020,122736],["20251022",9060,93679],["20251023",9160,117525],["20251024",9140,85029],["20251027",9180,119365],["20251028",9070,105343],["20251029",9100,121581],["20251030",9120,138506],["20251031",9120,117914],["20251103",9090,104301],["20251104",9060,129526],["20251105",9360,274188],["20251106",9650,327395],["20251107",9450,139566],["20251110",10230,595443],["20251111",10110,233619],["20251112",10320,175102],["20251113",10200,181258],["20251114",10230,277119],["20251117",10270,106975],["20251118",10190,143219],["20251119",10230,136424],["20251120",10220,125953],["20251121",10160,95217],["20251124",10140,71286],["20251125",10430,140267],["20251126",10320,121340],["20251127",10280,78045],["20251128",10340,89934],["20251201",10280,84292],["20251202",10610,287009],["20251203",11140,279216],["20251204",10750,211255],["20251205",10870,154379],["20251208",11070,131631],["20251209",11190,149040],["20251210",11340,122502],["20251211",11530,157483],["20251212",11520,105077],["20251215",11110,175387],["20251216",10890,119595],["20251217",10900,151021],["20251218",10840,89882],["20251219",11000,69446],["20251222",10770,96624],["20251223",10400,327371],["20251224",10270,169392],["20251226",10340,77062],["20251229",10220,88180],["20251230",10470,91357],["20260102",9980,135338],["20260105",10330,156807],["20260106",10080,92768],["20260107",9880,93322],["20260108",9610,165333],["20260109",9550,78342],["20260112",9670,68640],["20260113",9640,103027],["20260114",9690,74616],["20260115",9990,136113],["20260116",10040,103345],["20260119",10030,92270],["20260120",9980,73698],["20260121",9890,90372],["20260122",9920,92661],["20260123",9990,127889],["20260126",10000,87759],["20260127",9960,98860],["20260128",10240,129245],["20260129",10370,114874],["20260130",10980,675500],["20260202",10640,119720],["20260203",10880,120709],["20260204",11100,99449],["20260205",10940,97389],["20260206",10930,110541],["20260209",11050,59115],["20260210",11100,52324],["20260211",10950,92408],["20260212",11000,54713],["20260213",11120,57890],["20260219",11320,98628],["20260220",11540,88902],["20260223",12040,127413],["20260224",12360,148939],["20260225",12500,103547],["20260226",12900,143422],["20260227",12370,406031],["20260303",11600,135552],["20260304",10550,243396],["20260305",11440,91587],["20260306",11880,117658],["20260309",11440,126553],["20260310",12700,270212],["20260311",12470,103258],["20260312",12780,73288],["20260313",12860,73035],["20260316",12960,64424],["20260317",12920,121151],["20260318",13360,103589],["20260319",13520,130924],["20260320",14000,98931],["20260323",13940,120776],["20260324",13850,94950],["20260325",14860,174733],["20260326",14580,146701],["20260327",14740,181387],["20260330",12820,332931],["20260331",12260,81204],["20260401",12880,105593],["20260402",12450,145400],["20260403",12420,61596],["20260406",12620,70444],["20260407",12660,51641],["20260408",12760,84761],["20260409",12860,46366],["20260410",13500,137411],["20260413",13760,82166],["20260414",14060,70306],["20260415",14390,112287],["20260416",14570,81486],["20260417",15130,129919],["20260420",15330,81839],["20260421",15610,152588],["20260422",15990,124701],["20260423",16790,193603],["20260424",17300,178213],["20260427",16730,152432],["20260428",16630,112088],["20260429",16890,77836],["20260430",16650,71300],["20260504",16400,80394],["20260506",16900,233189],["20260507",19100,451295],["20260508",19620,172015],["20260511",19130,111132],["20260512",19790,487144],["20260513",19990,270929],["20260514",19420,163220],["20260515",18770,232115],["20260518",20500,241467],["20260519",19500,177768],["20260520",19340,113248],["20260521",21150,201542],["20260522",22400,182796],["20260526",23100,165750],["20260527",21550,222730],["20260528",21450,172897],["20260529",21550,147164],["20260601",20400,138787],["20260602",20300,192673],["20260604",20350,99858],["20260605",19710,140629],["20260608",18350,68177],["20260609",19410,124278],["20260610",19040,99317],["20260611",19620,116295],["20260612",20500,210661],["20260615",21500,86545],["20260616",21100,92254],["20260617",21400,59281],["20260618",21000,71012],["20260619",19780,92387],["20260622",19080,80960],["20260623",17550,92864],["20260624",16500,174706],["20260625",16240,83574],["20260626",16200,157428],["20260629",16080,62029],["20260630",16690,94104],["20260701",17240,88886],["20260702",15740,89097],["20260703",16000,65545],["20260706",15240,78112],["20260707",14620,82417],["20260708",13950,115203],["20260709",13700,126683],["20260710",14900,100184],["20260713",14180,102607],["20260714",13980,103200],["20260715",15560,107968],["20260716",14620,98974],["20260720",13810,94178],["20260721",14570,246901],["20260722",14160,95914],["20260723",14570,67020],["20260724",14060,57934],["20260727",14150,59408],["20260728",12800,75739],["20260729",11730,326290],["20260730",11490,168093]],"detail_json":"https://aikstockdata.com/data/public/s/008060.json","page_url":"https://aikstockdata.com/s/008060.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."}}