{"schema_version":"1.0","@type":"Dataset","code":"000430","name_ko":"대원강업","name":"대원강업(000430) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3680,88887],["20250723",3710,217510],["20250724",3680,138736],["20250725",3685,44451],["20250728",3615,108368],["20250729",3580,60472],["20250730",3680,65102],["20250731",3690,46110],["20250801",3590,129372],["20250804",3600,20878],["20250805",3605,22679],["20250806",3620,30457],["20250807",3630,45082],["20250808",3600,37349],["20250811",3590,31252],["20250812",3615,24778],["20250813",3765,383354],["20250814",3810,267870],["20250818",3855,209127],["20250819",3935,420094],["20250820",4140,530893],["20250821",4185,503862],["20250822",4115,345716],["20250825",4040,125323],["20250826",4035,72975],["20250827",4145,186996],["20250828",4065,92210],["20250829",4030,108374],["20250901",3985,112126],["20250902",3995,124036],["20250903",4030,36497],["20250904",4000,45338],["20250905",3980,57928],["20250908",3995,55754],["20250909",3940,58005],["20250910",3975,42593],["20250911",3985,47518],["20250912",3945,55662],["20250915",3875,97841],["20250916",3895,57670],["20250917",3870,34647],["20250918",3900,27414],["20250919",3870,56834],["20250922",3845,48334],["20250923",3805,56395],["20250924",3805,23173],["20250925",3835,38120],["20250926",3750,146223],["20250929",3780,32154],["20250930",3735,20244],["20251001",3715,54427],["20251002",3760,58192],["20251010",3665,81438],["20251013",3605,76745],["20251014",3625,118061],["20251015",3635,47280],["20251016",3730,209033],["20251017",3790,130026],["20251020",3820,92980],["20251021",3840,146303],["20251022",3895,69323],["20251023",3810,77563],["20251024",3800,101471],["20251027",3810,164035],["20251028",3920,140040],["20251029",4010,198279],["20251030",4050,405731],["20251031",4200,418035],["20251103",4040,433499],["20251104",4080,110045],["20251105",3945,126492],["20251106",4020,77382],["20251107",3895,60817],["20251110",3920,66564],["20251111",3960,47963],["20251112",4060,108813],["20251113",4035,45982],["20251114",3980,56393],["20251117",3855,116938],["20251118",3665,157117],["20251119",3700,91332],["20251120",3850,172373],["20251121",3770,62459],["20251124",3705,77323],["20251125",3700,54777],["20251126",3750,46955],["20251127",3765,38042],["20251128",3820,45692],["20251201",3820,59554],["20251202",3900,64508],["20251203",4040,142646],["20251204",4100,259590],["20251205",4085,74390],["20251208",3995,55299],["20251209",3945,75445],["20251210",3950,40485],["20251211",3975,51527],["20251212",4000,35855],["20251215",3950,47295],["20251216",3850,73456],["20251217",3875,18633],["20251218",3830,45991],["20251219",3930,31889],["20251222",3890,32586],["20251223",3820,43795],["20251224",3775,86959],["20251226",3760,40566],["20251229",3770,47165],["20251230",3865,49000],["20260102",3990,1754265],["20260105",4150,276228],["20260106",4340,787191],["20260107",4240,315832],["20260108",4030,194361],["20260109",4185,187526],["20260112",4255,235385],["20260113",4365,237662],["20260114",4280,176752],["20260115",4395,186242],["20260116",4370,359464],["20260119",4425,226908],["20260120",4370,235484],["20260121",4500,353265],["20260122",4435,247357],["20260123",4410,168231],["20260126",4435,190079],["20260127",4295,181662],["20260128",4250,178806],["20260129",4205,178333],["20260130",4170,154711],["20260202",4210,265692],["20260203",4165,151055],["20260204",4140,84920],["20260205",4070,96924],["20260206",3935,174615],["20260209",3970,67497],["20260210",4055,102096],["20260211",4110,85834],["20260212",4260,316540],["20260213",4120,98442],["20260219",4205,322957],["20260220",4180,143496],["20260223",4220,146097],["20260224",4180,126838],["20260225",4295,270873],["20260226",4315,299563],["20260227",4420,484911],["20260303",4110,268616],["20260304",3775,329257],["20260305",4035,243084],["20260306",4095,178980],["20260309",3795,215973],["20260310",3950,152002],["20260311",4020,125554],["20260312",4090,78325],["20260313",4025,115361],["20260316",3950,99813],["20260317",3975,74683],["20260318",3960,66411],["20260319",3890,117311],["20260320",3955,75378],["20260323",3810,130516],["20260324",3880,87989],["20260325",3995,82318],["20260326",4000,96446],["20260327",3970,143960],["20260330",3950,132099],["20260331",3920,140016],["20260401",4120,165540],["20260402",3950,191343],["20260403",4055,139807],["20260406",3965,122089],["20260407",4030,104374],["20260408",4070,119073],["20260409",4175,190180],["20260410",4325,249680],["20260413",4320,349800],["20260414",4335,108440],["20260415",4335,136471],["20260416",4370,349940],["20260417",4445,194800],["20260420",4415,126546],["20260421",4410,120354],["20260422",4390,155966],["20260423",4330,152568],["20260424",4480,320689],["20260427",4440,147046],["20260428",4430,110533],["20260429",4330,102238],["20260430",4365,164382],["20260504",4360,91384],["20260506",4175,256663],["20260507",4250,255187],["20260508",4320,204840],["20260511",4160,185120],["20260512",4080,210360],["20260513",4175,135281],["20260514",4250,144014],["20260515",4675,2693529],["20260518",4510,554420],["20260519",4295,487346],["20260520",4135,368984],["20260521",4285,331605],["20260522",4550,363580],["20260526",4625,280789],["20260527",4595,209145],["20260528",4755,801587],["20260529",4710,381144],["20260601",4570,434479],["20260602",4845,615688],["20260604",4670,367606],["20260605",4765,337783],["20260608",4620,558682],["20260609",6000,4513091],["20260610",5300,4840534],["20260611",4945,3574528],["20260612",5060,1436275],["20260615",5130,766889],["20260616",5030,607980],["20260617",5080,415064],["20260618",4635,476689],["20260619",4500,525951],["20260622",4295,361147],["20260623",3940,477984],["20260624",3890,268448],["20260625",3900,297889],["20260626",3780,313807],["20260629",3950,440522],["20260630",4030,181189],["20260701",4090,214767],["20260702",3940,207055],["20260703",4110,304573],["20260706",4110,111198],["20260707",4000,108662],["20260708",3970,97397],["20260709",3810,159460],["20260710",3920,125005],["20260713",3700,188178],["20260714",3665,268659],["20260715",3685,71721],["20260716",3700,77711],["20260720",3510,136019],["20260721",3510,61430],["20260722",3510,72027],["20260723",3590,66250],["20260724",3540,123278],["20260727",3555,76351],["20260728",3375,100801],["20260729",3210,183588],["20260730",3355,169708]],"detail_json":"https://aikstockdata.com/data/public/s/000430.json","page_url":"https://aikstockdata.com/s/000430.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."}}