{"schema_version":"1.0","@type":"Dataset","code":"001230","name_ko":"동국홀딩스","name":"동국홀딩스(001230) 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",8690,170085],["20250723",8770,163734],["20250724",8670,90772],["20250725",8740,70857],["20250728",8440,229367],["20250729",8500,96211],["20250730",8380,117507],["20250731",8430,74898],["20250801",7920,318463],["20250804",7990,54393],["20250805",7980,65056],["20250806",8020,57888],["20250807",7990,65161],["20250808",7920,60566],["20250811",7930,31399],["20250812",7920,50405],["20250813",7890,63537],["20250814",7850,50975],["20250818",7630,69655],["20250819",7530,34826],["20250820",7480,60151],["20250821",7520,17958],["20250822",7510,15379],["20250825",7520,30520],["20250826",7500,13091],["20250827",7440,24273],["20250828",7570,27619],["20250829",7480,37039],["20250901",7380,29224],["20250902",7310,26884],["20250903",7340,16038],["20250904",7410,17828],["20250905",7390,18970],["20250908",7470,18845],["20250909",7590,27979],["20250910",7740,119510],["20250911",7750,38608],["20250912",7720,25135],["20250915",7750,46094],["20250916",7650,36658],["20250917",7630,35366],["20250918",7710,28434],["20250919",7660,37889],["20250922",7600,29717],["20250923",7510,54118],["20250924",7360,89355],["20250925",7430,32713],["20250926",7370,65728],["20250929",7430,19779],["20250930",7410,24241],["20251001",7450,33401],["20251002",7440,51588],["20251010",7130,120205],["20251013",7100,44115],["20251014",7130,38104],["20251015",7330,37407],["20251016",7340,40725],["20251017",7280,19491],["20251020",7320,26794],["20251021",7330,40996],["20251022",7410,45345],["20251023",7360,25282],["20251024",7440,30979],["20251027",7440,38557],["20251028",7460,34119],["20251029",7470,37462],["20251030",7410,29098],["20251031",7310,30834],["20251103",7190,61284],["20251104",7170,35980],["20251105",7110,57501],["20251106",7220,33833],["20251107",7190,37543],["20251110",7420,79649],["20251111",7390,32705],["20251112",7680,68894],["20251113",7680,40093],["20251114",7550,36297],["20251117",7500,28939],["20251118",7320,34364],["20251119",7300,60872],["20251120",7470,22452],["20251121",7410,22389],["20251124",7370,23605],["20251125",7370,17258],["20251126",7320,53876],["20251127",7370,30098],["20251128",7460,39615],["20251201",7500,87100],["20251202",7540,22770],["20251203",7580,35678],["20251204",7600,21176],["20251205",7660,39919],["20251208",7560,33413],["20251209",7480,25274],["20251210",7470,21234],["20251211",7540,26133],["20251212",7730,63212],["20251215",7670,35642],["20251216",7580,30886],["20251217",7600,23294],["20251218",7630,35303],["20251219",7650,24038],["20251222",7630,32629],["20251223",7600,34211],["20251224",7610,47635],["20251226",7610,38042],["20251229",7530,23339],["20251230",7450,38140],["20260102",7250,59531],["20260105",7150,82305],["20260106",7110,46691],["20260107",6980,71117],["20260108",6890,66173],["20260109",6910,51227],["20260112",6990,36466],["20260113",7050,92630],["20260114",7090,73162],["20260115",7130,64300],["20260116",7090,83573],["20260119",7110,61494],["20260120",7180,64113],["20260121",7050,78429],["20260122",7130,66693],["20260123",7260,92807],["20260126",7320,133513],["20260127",7400,59251],["20260128",7300,126913],["20260129",7500,112964],["20260130",7590,116763],["20260202",7230,73233],["20260203",7480,70116],["20260204",7560,117286],["20260205",7590,144478],["20260206",7490,69200],["20260209",7620,79900],["20260210",7920,168572],["20260211",7980,123754],["20260212",8300,385658],["20260213",8280,161528],["20260219",8640,211139],["20260220",9040,345486],["20260223",9580,668001],["20260224",9240,254885],["20260225",9470,278851],["20260226",9470,233400],["20260227",9860,754218],["20260303",9790,465497],["20260304",8550,463502],["20260305",9220,314362],["20260306",9530,159894],["20260309",9550,193013],["20260310",9420,144235],["20260311",9950,232698],["20260312",10150,199477],["20260313",10320,427705],["20260316",9680,242809],["20260317",9840,90766],["20260318",10030,171710],["20260319",10070,170144],["20260320",11250,497061],["20260323",10270,285277],["20260324",10370,173786],["20260325",10400,149451],["20260326",9930,123032],["20260327",9970,113849],["20260330",9660,96825],["20260331",9700,136796],["20260401",10100,104806],["20260402",9970,150498],["20260403",10330,165838],["20260406",10240,93319],["20260407",10550,187345],["20260408",11180,262393],["20260409",10810,199348],["20260410",10810,332619],["20260413",10740,247591],["20260414",11090,247126],["20260415",11100,128271],["20260416",10890,137363],["20260417",11110,140418],["20260420",11230,117062],["20260421",11470,232898],["20260422",11140,177472],["20260423",11400,171075],["20260424",11400,0],["20260427",11400,0],["20260428",11400,0],["20260429",11400,0],["20260430",11400,0],["20260504",11400,0],["20260506",11400,0],["20260507",11400,0],["20260508",11400,0],["20260511",11400,0],["20260512",11400,0],["20260513",11400,0],["20260514",11400,0],["20260515",11400,0],["20260518",11400,0],["20260519",11400,0],["20260520",11400,0],["20260521",11400,0],["20260522",11400,0],["20260526",11400,0],["20260527",11400,0],["20260528",11400,0],["20260529",2050,5264709],["20260601",1740,4940887],["20260602",1763,2440407],["20260604",1780,1491256],["20260605",1819,976661],["20260608",1701,761711],["20260609",1828,1150257],["20260610",1803,1107725],["20260611",1817,546297],["20260612",1846,631925],["20260615",1955,925693],["20260616",2020,604469],["20260617",2090,1380278],["20260618",2015,580700],["20260619",1917,910654],["20260622",1831,675504],["20260623",1740,871263],["20260624",1796,908797],["20260625",1710,747006],["20260626",1692,1300520],["20260629",1745,582440],["20260630",1751,611611],["20260701",1755,544208],["20260702",1714,447598],["20260703",1710,547279],["20260706",1700,393031],["20260707",1711,649596],["20260708",1676,461263],["20260709",1632,453603],["20260710",1737,355312],["20260713",1695,362030],["20260714",1672,658373],["20260715",1700,495503],["20260716",1698,422949],["20260720",1634,413986],["20260721",1622,335590],["20260722",1626,477949],["20260723",1721,457310],["20260724",1756,637256],["20260727",1774,402624],["20260728",1678,341298],["20260729",1644,569945],["20260730",1669,277230]],"detail_json":"https://aikstockdata.com/data/public/s/001230.json","page_url":"https://aikstockdata.com/s/001230.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."}}