{"schema_version":"1.0","@type":"Dataset","code":"000490","name_ko":"대동","name":"대동(000490) 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",10430,114812],["20250723",10640,531925],["20250724",10540,159198],["20250725",9660,464770],["20250728",9720,145582],["20250729",9780,94941],["20250730",9970,144069],["20250731",10000,67542],["20250801",9640,118019],["20250804",10220,294117],["20250805",10150,99387],["20250806",10080,41908],["20250807",10500,226322],["20250808",10800,372677],["20250811",10940,323347],["20250812",10850,200288],["20250813",10650,92254],["20250814",10640,85541],["20250818",10720,158432],["20250819",10740,276577],["20250820",10450,707463],["20250821",10390,124630],["20250822",10250,125378],["20250825",10270,71090],["20250826",10110,95486],["20250827",10060,46730],["20250828",10040,48095],["20250829",9900,117823],["20250901",9670,117825],["20250902",9740,61466],["20250903",9760,42039],["20250904",9860,62035],["20250905",9880,64782],["20250908",9940,25583],["20250909",9890,64674],["20250910",9950,45476],["20250911",9970,56138],["20250912",9960,52897],["20250915",10020,60010],["20250916",9830,104944],["20250917",9930,55422],["20250918",9990,114758],["20250919",9960,59220],["20250922",9790,96543],["20250923",9680,91199],["20250924",9530,114722],["20250925",9670,404462],["20250926",9410,162609],["20250929",9360,76904],["20250930",9260,81191],["20251001",9300,64270],["20251002",9400,61288],["20251010",9550,82021],["20251013",9520,40495],["20251014",9390,118608],["20251015",9680,103405],["20251016",9680,95772],["20251017",9840,257845],["20251020",10040,205286],["20251021",10010,182416],["20251022",10030,105138],["20251023",9970,134916],["20251024",10010,107058],["20251027",10000,129755],["20251028",9980,113279],["20251029",9950,102923],["20251030",9740,145940],["20251031",9750,70390],["20251103",9730,93726],["20251104",9560,108771],["20251105",9250,174827],["20251106",9210,57536],["20251107",9010,153226],["20251110",9350,56475],["20251111",9260,61843],["20251112",9410,61510],["20251113",9510,66186],["20251114",9250,61468],["20251117",9330,58248],["20251118",9040,85490],["20251119",9000,97106],["20251120",9600,156685],["20251121",9410,143050],["20251124",9550,450198],["20251125",9410,103129],["20251126",9700,132026],["20251127",9460,54128],["20251128",9610,47128],["20251201",9560,62056],["20251202",9640,58708],["20251203",9630,62708],["20251204",9510,50332],["20251205",9530,40964],["20251208",9580,50725],["20251209",9550,24396],["20251210",9520,51023],["20251211",9630,82456],["20251212",10160,572381],["20251215",10170,210188],["20251216",9840,190548],["20251217",9720,82486],["20251218",9620,77403],["20251219",9890,96966],["20251222",9870,116566],["20251223",9640,84108],["20251224",9570,72423],["20251226",9450,111401],["20251229",9970,279317],["20251230",9690,89223],["20260102",9530,131427],["20260105",9520,81853],["20260106",9540,97146],["20260107",9380,133158],["20260108",9200,126420],["20260109",9540,140297],["20260112",9780,174379],["20260113",9720,128896],["20260114",9730,74691],["20260115",9820,98896],["20260116",9830,126925],["20260119",10120,251507],["20260120",10380,531560],["20260121",10060,172779],["20260122",9920,395472],["20260123",10190,240671],["20260126",10030,175678],["20260127",9880,153357],["20260128",9890,136072],["20260129",10030,205980],["20260130",9850,138054],["20260202",9570,161875],["20260203",10560,1444866],["20260204",10740,509031],["20260205",11690,12994830],["20260206",11500,3950031],["20260209",11280,1027327],["20260210",11690,6130776],["20260211",11660,854949],["20260212",11800,3728715],["20260213",11710,974828],["20260219",11570,1605359],["20260220",11380,598962],["20260223",11390,518702],["20260224",11290,409041],["20260225",11450,1533829],["20260226",11480,1383119],["20260227",11300,480033],["20260303",10510,778703],["20260304",9200,1016433],["20260305",9960,562611],["20260306",10090,250511],["20260309",9800,302515],["20260310",10260,352140],["20260311",10000,331452],["20260312",10290,207543],["20260313",10180,192282],["20260316",9980,195434],["20260317",10000,126063],["20260318",10120,187838],["20260319",9880,180931],["20260320",10180,367596],["20260323",9640,322875],["20260324",9740,190406],["20260325",10090,191410],["20260326",9750,178479],["20260327",9830,234543],["20260330",9520,193281],["20260331",9270,190247],["20260401",9850,204777],["20260402",9260,416599],["20260403",9380,121877],["20260406",9350,170136],["20260407",9250,230721],["20260408",9870,466764],["20260409",9810,245564],["20260410",10080,275860],["20260413",10030,204805],["20260414",10260,224105],["20260415",10220,257971],["20260416",10210,148584],["20260417",10190,132252],["20260420",10040,148739],["20260421",10280,328464],["20260422",10170,168127],["20260423",9880,432898],["20260424",10020,197332],["20260427",10190,255286],["20260428",10250,275458],["20260429",10270,172364],["20260430",10130,339355],["20260504",10610,701113],["20260506",10430,408326],["20260507",10410,783049],["20260508",10450,359367],["20260511",10100,379630],["20260512",10480,1165585],["20260513",10340,400240],["20260514",10530,482645],["20260515",10150,784765],["20260518",9550,559854],["20260519",9200,341129],["20260520",8920,393434],["20260521",9400,230092],["20260522",9440,230295],["20260526",9230,292944],["20260527",8840,476957],["20260528",8610,317423],["20260529",8520,208500],["20260601",8330,272927],["20260602",8120,317983],["20260604",8100,274943],["20260605",7950,229254],["20260608",7270,360015],["20260609",7340,273938],["20260610",7210,286171],["20260611",7490,220916],["20260612",8020,264936],["20260615",8280,168912],["20260616",8240,131776],["20260617",8210,144210],["20260618",7870,133360],["20260619",7640,686762],["20260622",7660,153860],["20260623",7190,199971],["20260624",7150,141772],["20260625",7060,141010],["20260626",6920,193575],["20260629",7280,148676],["20260630",7230,92959],["20260701",7380,76103],["20260702",7160,132186],["20260703",7270,84126],["20260706",7190,95095],["20260707",7230,151069],["20260708",6870,173736],["20260709",6690,209797],["20260710",7180,149891],["20260713",6690,158005],["20260714",6680,143559],["20260715",6800,56952],["20260716",6690,89106],["20260720",6460,89794],["20260721",6450,89744],["20260722",6560,86593],["20260723",6910,67189],["20260724",6780,69012],["20260727",6800,57077],["20260728",6240,409794],["20260729",5890,213691],["20260730",5890,142050]],"detail_json":"https://aikstockdata.com/data/public/s/000490.json","page_url":"https://aikstockdata.com/s/000490.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."}}