{"schema_version":"1.0","@type":"Dataset","code":"213420","name_ko":"덕산네오룩스","name":"덕산네오룩스(213420) 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",43000,392775],["20250723",41300,384651],["20250724",40150,243295],["20250725",40500,186501],["20250728",40700,170823],["20250729",40050,87172],["20250730",40850,162861],["20250731",40150,180503],["20250801",38950,239878],["20250804",39300,83928],["20250805",39300,97254],["20250806",40250,111808],["20250807",37950,297346],["20250808",38000,207975],["20250811",39350,188492],["20250812",37400,134123],["20250813",46600,2749276],["20250814",42800,623950],["20250818",41500,347842],["20250819",40500,274579],["20250820",39050,203331],["20250821",38950,114527],["20250822",41250,299075],["20250825",45950,780384],["20250826",45950,216767],["20250828",48450,274231],["20250829",47300,194904],["20250901",46150,171566],["20250902",45750,182737],["20250903",46350,208898],["20250904",45100,198932],["20250905",45050,171739],["20250908",47650,252327],["20250909",49200,398828],["20250910",48150,396233],["20250911",47200,514959],["20250912",46350,236828],["20250915",47050,180676],["20250916",47250,165112],["20250917",47000,156431],["20250918",47100,154088],["20250919",46100,220962],["20250922",49850,779786],["20250923",48550,261154],["20250924",47750,159508],["20250925",47150,177772],["20250926",45000,223091],["20250929",46850,125171],["20250930",47200,81143],["20251001",49050,242537],["20251002",48500,180586],["20251010",48650,166449],["20251013",46500,228399],["20251014",45000,195119],["20251015",45850,124310],["20251016",45250,158839],["20251017",44800,133757],["20251020",42750,424562],["20251021",42950,255702],["20251022",42650,143891],["20251023",42250,198166],["20251024",42950,185275],["20251027",43400,178294],["20251028",43600,143029],["20251029",43800,213889],["20251030",42200,217480],["20251031",42100,183908],["20251103",42400,319446],["20251104",42300,187723],["20251105",40400,211395],["20251106",41500,221717],["20251107",39250,173548],["20251110",39100,196628],["20251111",38300,196556],["20251112",39100,185644],["20251113",39150,137756],["20251114",41150,511020],["20251117",39550,154477],["20251118",39100,271094],["20251119",36850,361712],["20251120",37250,209116],["20251121",35950,161798],["20251124",35850,94286],["20251125",36300,185054],["20251126",38700,189746],["20251127",41300,339505],["20251128",42100,219135],["20251201",41500,104919],["20251202",41750,75988],["20251203",42600,84939],["20251204",41850,88799],["20251205",41800,70548],["20251208",41550,107798],["20251209",40150,237586],["20251210",40650,99739],["20251211",39750,238666],["20251212",39400,104841],["20251215",38950,111441],["20251216",38250,212618],["20251217",38700,87661],["20251218",37950,98414],["20251219",38300,125919],["20251222",38850,147319],["20251223",38450,147986],["20251224",37900,121385],["20251226",37250,171022],["20251229",37250,170899],["20251230",36500,182569],["20260102",37800,138873],["20260105",38100,114907],["20260106",37600,95547],["20260107",36800,163141],["20260108",36000,150644],["20260109",36300,116627],["20260112",36450,110494],["20260113",36500,121888],["20260114",35750,165882],["20260115",35400,165964],["20260116",35500,150022],["20260119",34750,170461],["20260120",35050,171923],["20260121",34100,220144],["20260122",36000,232560],["20260123",36600,197132],["20260126",37900,289990],["20260127",37900,265137],["20260128",39500,358108],["20260129",39450,395308],["20260130",39050,275136],["20260202",37350,229765],["20260203",39050,143654],["20260204",39250,200565],["20260205",38150,247739],["20260206",36700,129090],["20260209",43000,647607],["20260210",41900,343320],["20260211",42800,412711],["20260212",45250,813034],["20260213",41700,400272],["20260219",42250,315357],["20260220",43600,250122],["20260223",44000,239177],["20260224",44600,187946],["20260225",43450,199432],["20260226",43700,141769],["20260227",41750,239218],["20260303",40450,245064],["20260304",34000,303071],["20260305",37400,259576],["20260306",39050,170767],["20260309",38150,216410],["20260310",40950,222398],["20260311",41950,235383],["20260312",41050,160320],["20260313",43900,488623],["20260316",47600,635113],["20260317",46600,294522],["20260318",46850,181132],["20260319",44500,166170],["20260320",47950,391400],["20260323",48500,594356],["20260324",48100,307664],["20260325",52500,498435],["20260326",52900,348951],["20260327",53000,222488],["20260330",50400,263390],["20260331",50200,235894],["20260401",49700,277898],["20260402",44500,420961],["20260403",43850,188512],["20260406",43650,135972],["20260407",41850,180104],["20260408",44550,312669],["20260409",47200,300070],["20260410",53400,496690],["20260413",52800,224593],["20260414",50600,162084],["20260415",50800,180080],["20260416",55400,359178],["20260417",55800,251071],["20260420",53600,197724],["20260421",52600,239279],["20260422",53300,192080],["20260423",51000,336135],["20260424",53100,154579],["20260427",54200,207303],["20260428",53000,164304],["20260429",52600,155282],["20260430",50500,189251],["20260504",53000,129966],["20260506",52500,211120],["20260507",51700,139780],["20260508",51600,134547],["20260511",49550,219228],["20260512",49400,322355],["20260513",50200,211629],["20260514",52000,241717],["20260515",47000,342193],["20260518",45100,189161],["20260519",44600,140747],["20260520",42150,151639],["20260521",44450,186166],["20260522",45950,171913],["20260526",46850,205731],["20260527",42500,376586],["20260528",40050,413904],["20260529",38850,264946],["20260601",37050,331440],["20260602",35800,257379],["20260604",35650,252016],["20260605",34700,214532],["20260608",31700,230997],["20260609",33300,185031],["20260610",34400,184864],["20260611",37050,454280],["20260612",36650,259057],["20260615",38850,146431],["20260616",37500,131621],["20260617",38000,152410],["20260618",36950,163008],["20260619",35500,123810],["20260622",34600,166576],["20260623",32650,243243],["20260624",33850,204072],["20260625",31900,265797],["20260626",30350,218342],["20260629",32900,181047],["20260630",32800,162066],["20260701",32550,160217],["20260702",30350,153140],["20260703",32250,179282],["20260706",30500,138303],["20260707",29400,209926],["20260708",28300,140544],["20260709",28600,246127],["20260710",30150,152483],["20260713",29150,139480],["20260714",28750,98888],["20260715",31650,167620],["20260716",31750,154345],["20260720",29200,109044],["20260721",30000,149711],["20260722",29150,161377],["20260723",31000,109595],["20260724",29500,76798],["20260727",30300,111616],["20260728",27950,118130],["20260729",25900,214974],["20260730",26800,164754]],"detail_json":"https://aikstockdata.com/data/public/s/213420.json","page_url":"https://aikstockdata.com/s/213420.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."}}