{"schema_version":"1.0","@type":"Dataset","code":"145720","name_ko":"덴티움","name":"덴티움(145720) 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",66900,45509],["20250723",66800,20036],["20250724",66000,31898],["20250725",67600,45514],["20250728",65900,35076],["20250729",65000,32232],["20250730",65000,15400],["20250731",64500,38919],["20250801",62000,48811],["20250804",62100,29433],["20250805",63000,23818],["20250806",63900,24459],["20250807",63200,20586],["20250808",63300,11456],["20250811",62100,25520],["20250812",61500,26793],["20250813",61500,29749],["20250814",61500,31676],["20250818",63800,89164],["20250819",61200,88341],["20250820",60700,43102],["20250821",60000,26044],["20250822",57900,73738],["20250825",57100,53642],["20250826",57500,76508],["20250828",57700,52492],["20250829",57500,42045],["20250901",55400,39161],["20250902",55500,16294],["20250903",55700,32274],["20250904",56100,20947],["20250905",55700,43916],["20250908",56300,31197],["20250909",56900,39579],["20250910",58200,51220],["20250911",57800,61490],["20250912",58500,43068],["20250915",58200,32998],["20250916",58000,37758],["20250917",58500,43041],["20250918",58600,35934],["20250919",58500,38375],["20250922",58700,22952],["20250923",58900,41164],["20250924",57900,54517],["20250925",57500,44348],["20250926",56000,54166],["20250929",56000,34044],["20250930",56100,28858],["20251001",55500,32177],["20251002",56400,43062],["20251010",55700,44531],["20251013",54100,48417],["20251014",54500,39511],["20251015",54800,21522],["20251016",56000,51077],["20251017",55000,25478],["20251020",54600,26705],["20251021",55400,43426],["20251022",56600,25586],["20251023",56000,19282],["20251024",55700,22131],["20251027",55600,20205],["20251028",56000,30755],["20251029",58400,107124],["20251030",57000,35544],["20251031",57000,22894],["20251103",57500,27895],["20251104",56500,27112],["20251105",56000,45344],["20251106",57200,33288],["20251107",58300,40782],["20251110",57900,22309],["20251111",57100,52212],["20251112",57500,30822],["20251113",57300,46446],["20251114",55100,42126],["20251117",54000,35573],["20251118",50800,71039],["20251119",49700,65304],["20251120",50300,22992],["20251121",49150,48666],["20251124",48750,197792],["20251125",48750,39108],["20251126",50800,26905],["20251127",50600,20466],["20251128",52200,24879],["20251201",51200,22525],["20251202",51700,36062],["20251203",51800,12985],["20251204",51300,16687],["20251205",51000,26004],["20251208",50200,20829],["20251209",49850,20390],["20251210",49150,24572],["20251211",49750,221380],["20251212",49150,157461],["20251215",48500,79305],["20251216",46550,99600],["20251217",46200,39928],["20251218",45100,38189],["20251219",46100,69502],["20251222",46550,35179],["20251223",45500,46498],["20251224",45100,36549],["20251226",43700,56374],["20251229",43950,40240],["20251230",46200,93655],["20260102",48000,85878],["20260105",47950,49198],["20260106",48150,23027],["20260107",47700,30543],["20260108",46500,25748],["20260109",45850,25014],["20260112",47300,30908],["20260113",46800,24401],["20260114",46900,20597],["20260115",46800,33427],["20260116",46200,24704],["20260119",46650,27515],["20260120",46750,32527],["20260121",45900,68628],["20260122",47100,33454],["20260123",47950,39930],["20260126",48700,46674],["20260127",48900,42024],["20260128",48900,37371],["20260129",49150,43834],["20260130",48100,45547],["20260202",46100,43283],["20260203",48200,71415],["20260204",48350,37065],["20260205",48550,66339],["20260206",48100,46433],["20260209",49000,37764],["20260210",49900,40879],["20260211",49750,23963],["20260212",49900,32359],["20260213",49400,61636],["20260219",50500,45763],["20260220",49800,25112],["20260223",52500,76656],["20260224",51700,40293],["20260225",51200,24863],["20260226",50500,34922],["20260227",50500,28545],["20260303",48700,33206],["20260304",44100,92097],["20260305",50400,123099],["20260306",50200,52498],["20260309",49400,35852],["20260310",53200,85629],["20260311",54700,72665],["20260312",54500,36547],["20260313",53000,43635],["20260316",52500,28298],["20260317",53000,32652],["20260318",53400,49237],["20260319",51900,32140],["20260320",52800,16954],["20260323",49300,39076],["20260324",49750,34196],["20260325",51100,22746],["20260326",53800,102103],["20260327",53000,36034],["20260330",51600,26150],["20260331",51200,30181],["20260401",52700,134264],["20260402",49600,57831],["20260403",51000,188561],["20260406",49850,24339],["20260407",48850,28860],["20260408",49850,29601],["20260409",51200,42868],["20260410",51500,26471],["20260413",53100,53968],["20260414",53300,22846],["20260415",53800,34173],["20260416",56600,69270],["20260417",56100,54868],["20260420",55700,31890],["20260421",54500,35315],["20260422",53500,33771],["20260423",53000,43623],["20260424",54000,35453],["20260427",53200,45613],["20260428",54500,45872],["20260429",54100,29702],["20260430",53300,33307],["20260504",52800,32724],["20260506",51300,47382],["20260507",51100,43653],["20260508",51100,40157],["20260511",51500,32054],["20260512",50500,41980],["20260513",53200,93913],["20260514",53900,70430],["20260515",51700,66942],["20260518",49500,45712],["20260519",47550,50230],["20260520",46400,43928],["20260521",48250,31704],["20260522",51100,46952],["20260526",50500,31005],["20260527",48200,37807],["20260528",47400,39406],["20260529",46700,29838],["20260601",45450,41532],["20260602",45900,42841],["20260604",46050,27894],["20260605",45100,27298],["20260608",42900,32277],["20260609",44500,27927],["20260610",43950,20917],["20260611",44650,31171],["20260612",45650,38916],["20260615",46500,34229],["20260616",46000,15660],["20260617",46050,40352],["20260618",44550,27798],["20260619",44350,21115],["20260622",43000,29489],["20260623",41050,25640],["20260624",40200,32495],["20260625",39950,23831],["20260626",38300,52346],["20260629",41400,36923],["20260630",39700,29454],["20260701",40250,29770],["20260702",39300,58194],["20260703",39600,19593],["20260706",39900,16017],["20260707",40300,21693],["20260708",39350,18792],["20260709",39000,18926],["20260710",41650,26238],["20260713",40950,24477],["20260714",39550,49979],["20260715",40400,12877],["20260716",40250,10444],["20260720",37950,29967],["20260721",37800,16684],["20260722",37400,18469],["20260723",38800,20615],["20260724",38750,17451],["20260727",39950,9344],["20260728",38050,15296],["20260729",36400,25354],["20260730",36400,12362]],"detail_json":"https://aikstockdata.com/data/public/s/145720.json","page_url":"https://aikstockdata.com/s/145720.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."}}