{"schema_version":"1.0","@type":"Dataset","code":"077360","name_ko":"덕산하이메탈","name":"덕산하이메탈(077360) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4210,169919],["20250723",4195,168061],["20250724",4150,103950],["20250725",4135,65800],["20250728",4275,182791],["20250729",4200,98138],["20250730",5460,11558190],["20250731",4970,5908762],["20250801",4590,2256691],["20250804",4630,1560080],["20250805",4525,1326292],["20250806",4560,549945],["20250807",4675,1539500],["20250808",4715,1538428],["20250811",4750,859062],["20250812",4620,659222],["20250813",4720,901798],["20250814",4695,771107],["20250818",4425,645805],["20250819",4440,265470],["20250820",4375,331476],["20250821",4450,231222],["20250822",4425,204564],["20250825",4545,263609],["20250826",4505,134031],["20250828",4525,172087],["20250829",4455,166437],["20250901",4390,262635],["20250902",4420,179941],["20250903",4480,183793],["20250904",4555,273999],["20250905",4460,278254],["20250908",4665,671461],["20250909",4755,551814],["20250910",4785,562079],["20250911",4710,606852],["20250912",4815,921190],["20250915",4895,631769],["20250916",5050,2346180],["20250917",5690,12677506],["20250918",6350,11914233],["20250919",6120,2273549],["20250922",6240,2361896],["20250923",6120,1104274],["20250924",6300,2524511],["20250925",6290,1182963],["20250926",5950,1051567],["20250929",6130,649061],["20250930",6180,1164498],["20251001",6290,693915],["20251002",7380,15511701],["20251010",7290,4002948],["20251013",7020,1703688],["20251014",6400,2675950],["20251015",6950,1936297],["20251016",6840,845718],["20251017",6680,875201],["20251020",7070,1195738],["20251021",6860,994401],["20251022",6810,871332],["20251023",6670,622447],["20251024",6730,719014],["20251027",6720,722265],["20251028",6580,573925],["20251029",6920,1882966],["20251030",6830,1169160],["20251031",6610,739013],["20251103",6470,1180233],["20251104",6470,758861],["20251105",6360,957243],["20251106",7180,5185019],["20251107",6670,1625732],["20251110",6700,964158],["20251111",6910,4553115],["20251112",6870,920620],["20251113",6900,969327],["20251114",6460,825020],["20251117",6550,710689],["20251118",6020,1093539],["20251119",5710,602354],["20251120",5700,524338],["20251121",5200,830069],["20251124",5380,581950],["20251125",5670,562169],["20251126",5680,380509],["20251127",5610,307892],["20251128",5780,319016],["20251201",5760,289553],["20251202",5760,285937],["20251203",5760,380790],["20251204",5600,249552],["20251205",5660,211425],["20251208",5810,397833],["20251209",5790,433280],["20251210",5710,558308],["20251211",5920,719539],["20251212",6040,391872],["20251215",5870,316293],["20251216",5730,263568],["20251217",5930,1727002],["20251218",5750,354279],["20251219",5800,236896],["20251222",6260,923749],["20251223",6030,442540],["20251224",5870,277919],["20251226",5900,329091],["20251229",6020,260276],["20251230",6090,313375],["20260102",6370,563766],["20260105",6430,943964],["20260106",6450,452171],["20260107",6150,696973],["20260108",5960,408771],["20260109",5800,474795],["20260112",5880,379980],["20260113",5790,302880],["20260114",5850,251151],["20260115",5890,322860],["20260116",5840,398172],["20260119",5780,315054],["20260120",5810,428743],["20260121",7550,10537604],["20260122",8190,14525360],["20260123",7890,3821191],["20260126",7900,2275309],["20260127",7970,2177807],["20260128",7890,2211697],["20260129",8430,5282220],["20260130",8890,6097988],["20260202",8970,3018792],["20260203",9180,4749195],["20260204",11640,14530135],["20260205",11900,7507690],["20260206",11560,3156137],["20260209",11000,2549391],["20260210",11110,4495304],["20260211",11180,1619913],["20260212",11240,1342718],["20260213",10420,4376465],["20260219",11550,2331677],["20260220",12900,5885319],["20260223",13150,3379157],["20260224",13890,2535008],["20260225",13210,1684863],["20260226",12630,1791947],["20260227",11710,2133560],["20260303",11230,2719380],["20260304",9650,3255122],["20260305",11190,2183269],["20260306",11850,1825751],["20260309",10900,1319410],["20260310",11930,1764553],["20260311",13870,4290555],["20260312",14130,2767352],["20260313",14050,1328318],["20260316",13110,1221581],["20260317",12280,1516612],["20260318",12720,965276],["20260319",12330,760535],["20260320",11860,1042840],["20260323",11170,729251],["20260324",11180,808736],["20260325",12430,1698388],["20260326",11280,981220],["20260327",11090,797602],["20260330",10450,585305],["20260331",9900,699833],["20260401",11200,1258043],["20260402",10430,1020958],["20260403",10910,705507],["20260406",10430,559146],["20260407",11810,3791055],["20260408",12800,2362112],["20260409",12680,837302],["20260410",12410,826963],["20260413",12700,1024200],["20260414",12880,1003619],["20260415",12630,1368636],["20260416",16410,8086997],["20260417",16530,6031650],["20260420",16220,1885863],["20260421",16100,1624859],["20260422",15750,1697464],["20260423",17070,10536236],["20260424",17700,3546782],["20260427",16630,2260883],["20260428",16840,1247281],["20260429",17630,2538933],["20260430",18360,2494479],["20260504",19590,3289329],["20260506",19490,1312711],["20260507",18780,1017806],["20260508",18170,838224],["20260511",17930,1602275],["20260512",17510,1367260],["20260513",18110,1104261],["20260514",18400,2194979],["20260515",17730,1014507],["20260518",17190,862276],["20260519",16300,786732],["20260520",15930,683135],["20260521",17000,2140450],["20260522",18890,2132730],["20260526",17780,1778350],["20260527",16220,1264466],["20260528",15410,883036],["20260529",12990,6475923],["20260601",12250,2372338],["20260602",11550,1338601],["20260604",15010,2916861],["20260605",14500,2551843],["20260608",12990,1123075],["20260609",13950,1236198],["20260610",13040,769905],["20260611",14360,1006602],["20260612",14480,1140742],["20260615",14680,769293],["20260616",14400,602055],["20260617",14320,755484],["20260618",13650,530051],["20260619",12590,1032999],["20260622",13490,1189745],["20260623",11700,678490],["20260624",11600,550371],["20260625",11120,419779],["20260626",10250,768250],["20260629",10930,324526],["20260630",10850,356560],["20260701",12530,1052169],["20260702",10400,592026],["20260703",10750,426542],["20260706",9500,946291],["20260707",8500,1449410],["20260708",7780,702927],["20260709",7950,639317],["20260710",9540,942114],["20260713",9010,653934],["20260714",9120,876092],["20260715",10140,694511],["20260716",9290,405571],["20260720",8650,425826],["20260721",9510,656803],["20260722",8860,337211],["20260723",9060,266344],["20260724",8530,367754],["20260727",8890,445951],["20260728",7780,634371],["20260729",7300,863099],["20260730",6900,1036547]],"detail_json":"https://aikstockdata.com/data/public/s/077360.json","page_url":"https://aikstockdata.com/s/077360.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."}}