{"schema_version":"1.0","@type":"Dataset","code":"078350","name_ko":"한양디지텍","name":"한양디지텍(078350) 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",9150,67339],["20250723",9070,67616],["20250724",9040,67169],["20250725",9020,33412],["20250728",9340,80322],["20250729",9180,48688],["20250730",9510,144173],["20250731",9300,47881],["20250801",8900,172523],["20250804",8810,84388],["20250805",8990,42374],["20250806",9020,35182],["20250807",9100,21796],["20250808",9250,134819],["20250811",9360,53151],["20250812",9430,113186],["20250813",9640,104266],["20250814",9020,464355],["20250818",8890,134435],["20250819",9050,65872],["20250820",9000,85165],["20250821",9120,41343],["20250822",9150,44684],["20250825",9260,87910],["20250826",9250,24247],["20250828",9060,28065],["20250829",9040,28953],["20250901",8850,59100],["20250902",8850,16941],["20250903",8960,10602],["20250904",8930,34401],["20250905",9100,37765],["20250908",9300,46351],["20250909",10230,656558],["20250910",10750,444898],["20250911",10590,242321],["20250912",12850,1823091],["20250915",12780,684390],["20250916",13140,475603],["20250917",14000,701526],["20250918",14680,658038],["20250919",15240,437884],["20250922",15180,418607],["20250923",15370,275170],["20250924",16710,1513347],["20250925",15780,303181],["20250926",14980,361669],["20250929",16900,482044],["20250930",17050,244350],["20251001",17860,528341],["20251002",18600,403433],["20251010",18280,491766],["20251013",18500,218780],["20251014",17600,255243],["20251015",20300,619145],["20251016",19780,219750],["20251017",20050,402032],["20251020",20850,449412],["20251021",19500,319837],["20251022",19500,259196],["20251023",19730,297428],["20251024",20850,353081],["20251027",21400,344608],["20251028",22750,659761],["20251029",23500,348459],["20251030",23350,253976],["20251031",22800,178148],["20251103",22300,315607],["20251104",23200,298548],["20251105",22600,367767],["20251106",24000,299362],["20251107",22200,487235],["20251110",21300,633276],["20251111",22200,340899],["20251112",22300,250875],["20251113",25750,2090891],["20251114",22900,664072],["20251117",24150,551371],["20251118",22800,288485],["20251119",24450,655740],["20251120",24850,479613],["20251121",20700,679709],["20251124",21350,425677],["20251125",22100,340531],["20251126",21500,274928],["20251127",22200,207255],["20251128",21400,232312],["20251201",20500,203277],["20251202",20050,156905],["20251203",19990,178605],["20251204",19690,176746],["20251205",19960,114315],["20251208",20350,155657],["20251209",20400,98375],["20251210",20400,115114],["20251211",20450,110136],["20251212",20300,69709],["20251215",19390,196234],["20251216",18330,202488],["20251217",19390,186257],["20251218",19680,76593],["20251219",19450,64676],["20251222",20900,215220],["20251223",20550,111331],["20251224",20300,97683],["20251226",21100,255040],["20251229",21200,109674],["20251230",21550,173560],["20260102",21450,161859],["20260105",22700,260731],["20260106",23300,172861],["20260107",23650,816573],["20260108",22500,223848],["20260109",21450,272522],["20260112",23050,252214],["20260113",23550,141638],["20260114",25100,367435],["20260115",25150,273561],["20260116",25000,215777],["20260119",23450,432435],["20260120",22400,375175],["20260121",23000,310964],["20260122",22900,251673],["20260123",23150,149133],["20260126",22950,211244],["20260127",26850,777470],["20260128",28000,627011],["20260129",27600,565134],["20260130",26800,481891],["20260202",26000,298833],["20260203",29700,861464],["20260204",29900,334669],["20260205",27800,240485],["20260206",26600,225313],["20260209",29500,496132],["20260210",27950,198112],["20260211",27700,188613],["20260212",26150,614718],["20260213",24650,282653],["20260219",25450,299153],["20260220",25900,204983],["20260223",27150,267934],["20260224",26900,1002807],["20260225",27100,309397],["20260226",27000,262249],["20260227",25750,246150],["20260303",23350,347712],["20260304",19970,351501],["20260305",22600,195120],["20260306",24950,243525],["20260309",22200,174600],["20260310",24300,197876],["20260311",25150,250560],["20260312",25100,139602],["20260313",25200,81321],["20260316",26300,277356],["20260317",25200,152254],["20260318",26600,228103],["20260319",27000,306424],["20260320",27200,203715],["20260323",26000,176572],["20260324",26250,140074],["20260325",30100,893938],["20260326",28850,290645],["20260327",34850,1387784],["20260330",29650,588099],["20260331",27950,478937],["20260401",30700,510041],["20260402",28400,373372],["20260403",27450,237708],["20260406",26350,269827],["20260407",26450,202124],["20260408",29050,256471],["20260409",27900,199697],["20260410",28100,242569],["20260413",28450,153134],["20260414",30150,344213],["20260415",29100,305255],["20260416",27350,404900],["20260417",27050,266082],["20260420",26200,690297],["20260421",26000,416064],["20260422",29200,966407],["20260423",32400,977705],["20260424",33050,377253],["20260427",32700,296065],["20260428",31450,181892],["20260429",31800,122365],["20260430",30950,180065],["20260504",32200,237063],["20260506",33250,273547],["20260507",33350,201760],["20260508",32200,262670],["20260511",32800,263011],["20260512",29300,450714],["20260513",28400,231087],["20260514",35550,946025],["20260515",33700,573362],["20260518",34000,627066],["20260519",33900,324950],["20260520",33150,264471],["20260521",37450,422341],["20260522",42500,489389],["20260526",40500,340572],["20260527",36800,405037],["20260528",34900,404277],["20260529",31550,335692],["20260601",29900,383170],["20260602",28000,521104],["20260604",29700,303832],["20260605",26400,385507],["20260608",22900,318819],["20260609",25200,329618],["20260610",23800,196484],["20260611",26900,365281],["20260612",28300,308979],["20260615",26650,357544],["20260616",24800,222180],["20260617",25350,295916],["20260618",24400,142069],["20260619",23150,175160],["20260622",24350,180062],["20260623",21950,424926],["20260624",23450,295350],["20260625",22500,264301],["20260626",21000,352210],["20260629",22500,141923],["20260630",23950,122431],["20260701",24350,269847],["20260702",20950,228679],["20260703",21800,191611],["20260706",20650,84929],["20260707",20300,119485],["20260708",19100,136066],["20260709",20400,114963],["20260710",23000,173838],["20260713",22150,163661],["20260714",20400,184670],["20260715",22000,120687],["20260716",20550,43783],["20260720",19040,92841],["20260721",19650,78670],["20260722",19700,55182],["20260723",21100,111614],["20260724",19840,95622],["20260727",20100,80649],["20260728",17350,181460],["20260729",15000,358863],["20260730",14610,255923]],"detail_json":"https://aikstockdata.com/data/public/s/078350.json","page_url":"https://aikstockdata.com/s/078350.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."}}