{"schema_version":"1.0","@type":"Dataset","code":"317330","name_ko":"덕산테코피아","name":"덕산테코피아(317330) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",16780,201197],["20250723",16400,154883],["20250724",17010,170157],["20250725",16750,169650],["20250728",16930,96698],["20250729",16550,76944],["20250730",16880,174046],["20250731",16890,114148],["20250801",15780,136767],["20250804",16010,33082],["20250805",16830,135654],["20250806",17010,202294],["20250807",17120,67710],["20250808",16880,78133],["20250811",18310,426443],["20250812",17810,183895],["20250813",19640,440397],["20250814",19200,303359],["20250818",17620,229721],["20250819",17180,114995],["20250820",17640,158575],["20250821",18150,132252],["20250822",18220,129671],["20250825",19730,427183],["20250826",20250,252489],["20250828",19240,174117],["20250829",18690,162976],["20250901",18410,143096],["20250902",18410,79657],["20250903",18350,62384],["20250904",18250,106997],["20250905",18250,79825],["20250908",18190,86884],["20250909",18170,150422],["20250910",18320,156261],["20250911",18020,405136],["20250912",18370,143697],["20250915",18150,123755],["20250916",18230,76425],["20250917",18200,96244],["20250918",19410,319087],["20250919",18460,180289],["20250922",18120,129410],["20250923",17840,126120],["20250924",17360,110126],["20250925",17290,70760],["20250926",16480,144747],["20250929",16800,51858],["20250930",16580,52489],["20251001",16610,36253],["20251002",16750,71812],["20251010",16850,70549],["20251013",17230,91908],["20251014",17600,179425],["20251015",17350,71308],["20251016",18280,201493],["20251017",19000,410952],["20251020",18810,179793],["20251021",19650,519586],["20251023",23500,882566],["20251024",24150,452770],["20251027",24250,486435],["20251028",23800,288566],["20251029",22950,266338],["20251030",21250,317108],["20251031",20800,196765],["20251103",21500,185735],["20251104",21200,209717],["20251105",20600,194113],["20251106",20600,92904],["20251107",19630,153469],["20251110",19820,133954],["20251111",19940,156224],["20251112",20100,80324],["20251113",20300,81975],["20251114",19260,121121],["20251117",18620,107552],["20251118",19360,198074],["20251119",19680,239374],["20251120",18990,175540],["20251121",17700,118249],["20251124",17550,56633],["20251125",17300,51314],["20251126",17890,60336],["20251128",21500,751099],["20251201",21400,297350],["20251202",20900,163803],["20251203",21150,150696],["20251204",20700,111307],["20251205",20100,119443],["20251208",20750,177457],["20251209",20850,126562],["20251210",20100,113613],["20251211",19920,390628],["20251212",20700,130016],["20251215",19550,134780],["20251216",18520,146741],["20251217",18240,71742],["20251218",17410,94372],["20251219",17410,80317],["20251222",18200,91118],["20251223",17820,54524],["20251224",17840,58535],["20251226",17460,61207],["20251229",17190,70117],["20251230",16920,88236],["20260102",16580,102863],["20260105",17360,135980],["20260106",17100,84323],["20260107",16560,91129],["20260108",15850,181269],["20260109",15250,143050],["20260112",15580,96843],["20260113",15980,97590],["20260114",15550,94072],["20260115",15570,101639],["20260116",15160,116651],["20260119",16360,236530],["20260120",17010,247866],["20260121",16890,131534],["20260122",18100,436667],["20260123",18130,265303],["20260126",19270,406216],["20260127",18980,217569],["20260128",19860,496728],["20260129",19970,392120],["20260130",19670,551848],["20260202",18520,262012],["20260203",19980,311569],["20260204",20000,239259],["20260205",18890,227734],["20260206",18220,167017],["20260209",19560,212285],["20260210",19160,169090],["20260211",19210,132006],["20260212",19420,115892],["20260213",18890,89736],["20260219",19690,181632],["20260220",19160,123051],["20260223",19280,183892],["20260224",19820,253281],["20260225",19640,171853],["20260226",19370,196822],["20260227",19030,120438],["20260303",17530,240878],["20260304",14330,361611],["20260305",16550,164447],["20260306",17790,140541],["20260309",16500,164733],["20260310",17600,107620],["20260311",17330,88347],["20260312",17100,58123],["20260313",16650,59646],["20260316",16130,71868],["20260317",16240,77743],["20260318",16390,61279],["20260319",15920,57049],["20260320",15860,63993],["20260323",15180,93855],["20260324",15090,69164],["20260325",16100,95832],["20260326",15610,72370],["20260327",15880,71742],["20260330",18120,862337],["20260331",18580,704417],["20260401",18760,326178],["20260402",17880,435439],["20260403",17930,188257],["20260406",18090,179403],["20260407",16690,260269],["20260408",17030,261723],["20260409",16730,161008],["20260410",17500,259462],["20260413",19230,576011],["20260414",19190,234041],["20260415",21800,1008824],["20260416",24100,673647],["20260417",25650,945812],["20260420",25000,413842],["20260421",25300,532021],["20260422",25350,409112],["20260423",23200,549580],["20260424",23200,318681],["20260427",22950,261779],["20260428",24950,620653],["20260429",25200,424897],["20260430",24000,281296],["20260504",25100,294878],["20260506",26600,609613],["20260507",31250,996405],["20260508",30000,405052],["20260511",30400,419486],["20260512",27900,680082],["20260513",26100,389294],["20260514",26350,222405],["20260515",24300,335001],["20260518",23500,266674],["20260519",21400,421014],["20260520",20200,237391],["20260521",21100,204510],["20260522",22350,348710],["20260526",21950,205005],["20260527",19860,355109],["20260528",19580,275202],["20260529",18090,293962],["20260601",16950,335437],["20260602",16290,198520],["20260604",16500,155707],["20260605",15560,113268],["20260608",13940,187387],["20260609",15130,101498],["20260610",14770,107494],["20260611",15500,113011],["20260612",15850,118659],["20260615",16210,87942],["20260616",16220,141011],["20260617",16130,96038],["20260618",15220,105484],["20260619",14660,118900],["20260622",14470,54263],["20260623",13150,162829],["20260624",13000,165858],["20260625",11900,134697],["20260626",11060,147649],["20260629",12840,96032],["20260630",12590,52281],["20260701",12310,119571],["20260702",11440,75379],["20260703",11200,119524],["20260706",11040,80512],["20260707",10670,52348],["20260708",10050,96159],["20260709",9920,92922],["20260710",10910,82033],["20260713",10000,95027],["20260714",9860,87146],["20260715",10700,45044],["20260716",10140,55302],["20260720",9610,52525],["20260721",9650,48636],["20260722",9850,40587],["20260723",10350,42585],["20260724",9700,43174],["20260727",9950,43157],["20260728",9430,46687],["20260729",8610,110138],["20260730",8620,104302]],"detail_json":"https://aikstockdata.com/data/public/s/317330.json","page_url":"https://aikstockdata.com/s/317330.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."}}