{"schema_version":"1.0","@type":"Dataset","code":"353200","name_ko":"대덕전자","name":"대덕전자(353200) 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",19960,531713],["20250723",20400,478352],["20250724",20300,291585],["20250725",20250,260661],["20250728",20750,434360],["20250729",20350,281748],["20250730",23800,7101824],["20250731",23900,1665595],["20250801",22700,1110891],["20250804",22450,499698],["20250805",22850,1120100],["20250806",22800,561800],["20250807",22250,453712],["20250808",23450,1250608],["20250811",23750,679248],["20250812",23400,299804],["20250813",24000,574752],["20250814",23350,476005],["20250818",22850,376808],["20250819",22650,280446],["20250820",21800,755142],["20250821",21550,283848],["20250822",22450,487855],["20250825",23050,285702],["20250826",23450,388277],["20250828",23900,347151],["20250829",24050,533184],["20250901",23600,494810],["20250902",23600,373567],["20250903",23250,669767],["20250904",22650,576682],["20250905",23400,1006445],["20250908",23650,449980],["20250909",25300,2838707],["20250910",25950,2365033],["20250911",25650,1195399],["20250912",25950,1008054],["20250915",26700,1904433],["20250916",27300,1563513],["20250917",26750,715855],["20250918",27100,926923],["20250919",27150,850032],["20250922",28300,1928640],["20250923",27500,1342734],["20250924",29100,2046426],["20250925",29100,1235571],["20250926",26600,1656602],["20250929",27400,725949],["20250930",28250,1915821],["20251001",29550,2354699],["20251002",30700,2059681],["20251010",35400,5678895],["20251013",33900,2427954],["20251014",31400,3040499],["20251015",32850,1521382],["20251016",33300,1567274],["20251017",32300,1214293],["20251020",32900,1016524],["20251021",31550,1788874],["20251023",35050,3172798],["20251024",35150,1858236],["20251027",36250,2092535],["20251028",36000,1151353],["20251029",37950,2304690],["20251030",37150,1070345],["20251031",37950,971057],["20251103",39850,1727672],["20251104",39400,1604386],["20251105",43200,10639076],["20251106",44650,3365833],["20251107",42250,1960328],["20251110",47300,4075759],["20251111",48500,2143601],["20251112",52300,2875856],["20251113",49500,1559189],["20251114",47200,1468332],["20251117",51200,1880726],["20251118",50800,1236457],["20251119",52300,2092853],["20251120",51400,1875597],["20251121",47350,1736747],["20251124",48350,1119956],["20251125",52900,2579893],["20251126",50600,1874873],["20251128",49200,1169855],["20251201",48300,1339809],["20251202",47500,1078978],["20251203",49900,1513636],["20251204",46550,2575315],["20251205",48200,1385374],["20251208",48650,1186568],["20251209",49000,1014254],["20251210",49500,2076779],["20251211",48050,1499426],["20251212",47400,918825],["20251215",45800,1280541],["20251216",45000,894760],["20251217",46850,900585],["20251218",47800,1125522],["20251219",46500,1438928],["20251222",48100,854467],["20251223",47150,798643],["20251224",46650,640389],["20251226",46400,873170],["20251229",47150,965961],["20251230",47100,760438],["20260102",47950,825501],["20260105",47800,924628],["20260106",44450,1627655],["20260107",43200,1251305],["20260108",42550,686198],["20260109",42000,593092],["20260112",43000,584995],["20260113",44500,775388],["20260114",45650,573342],["20260115",50600,2993197],["20260116",51800,1815688],["20260119",51800,859857],["20260120",49450,702334],["20260121",49550,652595],["20260122",50400,995353],["20260123",50500,703113],["20260126",50600,580380],["20260127",50900,709894],["20260128",54500,2178472],["20260129",52500,1887012],["20260130",63300,5714415],["20260202",60700,1459368],["20260203",64700,1218314],["20260204",61500,1050944],["20260205",58600,608220],["20260206",58900,921310],["20260209",60900,801625],["20260210",57700,730362],["20260211",57300,588346],["20260212",59400,961883],["20260213",57500,641223],["20260219",59600,887033],["20260220",58400,765574],["20260223",60100,1427225],["20260224",65000,2318466],["20260225",63300,1882041],["20260226",65300,1956817],["20260227",62600,1073177],["20260303",58700,1197430],["20260304",49900,1176602],["20260305",59300,1223616],["20260306",66700,2244904],["20260309",60200,1205058],["20260310",64600,1636400],["20260311",62500,1040581],["20260312",63700,687339],["20260313",63300,573274],["20260316",67000,1460997],["20260317",67200,1950310],["20260318",74800,3013901],["20260319",77300,2430889],["20260320",82800,2457877],["20260323",79200,1362581],["20260324",77600,1250093],["20260325",88600,2428174],["20260326",87700,1638454],["20260327",85400,1278736],["20260330",82700,994140],["20260331",76700,1032677],["20260401",88000,1529093],["20260402",80300,1569508],["20260403",81200,914506],["20260406",81000,868710],["20260407",82500,1017123],["20260408",88600,1306737],["20260409",87400,1180113],["20260410",89900,1636410],["20260413",86000,928516],["20260414",88500,1618400],["20260415",87000,1694636],["20260416",93300,2213242],["20260417",94300,1205829],["20260420",93000,837199],["20260421",100300,1900158],["20260422",101200,1229933],["20260423",98900,1144830],["20260424",115200,2459388],["20260427",108800,1153302],["20260428",109300,713770],["20260429",115400,953193],["20260430",112800,906478],["20260504",114400,663709],["20260506",125400,1199585],["20260507",120700,859248],["20260508",123200,515774],["20260511",125800,652546],["20260512",128000,937335],["20260513",142900,1313557],["20260514",144600,536459],["20260515",135800,718179],["20260518",140400,940051],["20260519",134300,689617],["20260520",133000,711902],["20260521",146400,1189020],["20260522",151300,731413],["20260526",169200,1642602],["20260527",163500,1532669],["20260528",164800,1079846],["20260529",190900,2361180],["20260601",177800,2026680],["20260602",157500,1679824],["20260604",159000,924414],["20260605",152400,916464],["20260608",139700,758259],["20260609",152600,1087205],["20260610",148400,866653],["20260611",156800,1007522],["20260612",165200,2797695],["20260615",167700,1144032],["20260616",169900,929487],["20260617",174200,1028056],["20260618",167600,880137],["20260619",156300,1063186],["20260622",155000,603179],["20260623",140400,827653],["20260624",138100,880657],["20260625",133800,1211474],["20260626",133200,1135851],["20260629",132100,609662],["20260630",153600,1587970],["20260701",154400,1129621],["20260702",131000,756449],["20260703",129600,1076798],["20260706",124000,747789],["20260707",116700,1128819],["20260708",105700,952458],["20260709",112000,831438],["20260710",120900,2591369],["20260713",113800,1755067],["20260714",117400,1365246],["20260715",143200,1853524],["20260716",138000,1329363],["20260720",120700,1129782],["20260721",120500,1145305],["20260722",119000,1096891],["20260723",123200,780172],["20260724",109500,780851],["20260727",109400,604500],["20260728",91300,993688],["20260729",80900,1636923],["20260730",74500,1329255]],"detail_json":"https://aikstockdata.com/data/public/s/353200.json","page_url":"https://aikstockdata.com/s/353200.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."}}