{"schema_version":"1.0","@type":"Dataset","code":"004840","name_ko":"DRB동일","name":"DRB동일(004840) 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",5500,43438],["20250723",5460,25173],["20250724",5370,34554],["20250725",5410,14209],["20250728",5310,25431],["20250729",5300,18693],["20250730",5240,39552],["20250731",5240,30532],["20250801",4865,47011],["20250804",4965,19109],["20250805",5200,17042],["20250806",5190,11163],["20250807",5270,9875],["20250808",5270,22648],["20250811",5460,26638],["20250812",5420,8264],["20250813",5220,11407],["20250814",5230,2267],["20250818",5080,36399],["20250819",5040,174066],["20250820",5120,10846],["20250821",5050,6397],["20250822",5080,4225],["20250825",5040,3806],["20250826",5040,7857],["20250827",5000,16964],["20250828",4990,8052],["20250829",5000,4746],["20250901",4990,3767],["20250902",5030,9438],["20250903",5030,4682],["20250904",5070,1720],["20250905",5130,15012],["20250908",5000,50939],["20250909",4990,60375],["20250910",5030,37069],["20250911",5090,7220],["20250912",5080,3594],["20250915",5070,13417],["20250916",5000,40124],["20250917",5020,19205],["20250918",5080,10577],["20250919",4995,16174],["20250922",4985,11561],["20250923",4990,4716],["20250924",4970,7563],["20250925",4995,12244],["20250926",4925,7309],["20250929",4935,11109],["20250930",4965,6152],["20251001",4955,9009],["20251002",4970,27651],["20251010",5000,21024],["20251013",4865,21649],["20251014",4800,30085],["20251015",4795,27643],["20251016",4855,808744],["20251017",4860,88697],["20251020",4855,16607],["20251021",4905,24742],["20251022",4900,12520],["20251023",4895,5740],["20251024",4840,14041],["20251027",4805,41813],["20251028",4820,25148],["20251029",4750,11944],["20251030",4665,31409],["20251031",4530,24742],["20251103",4470,21877],["20251104",4450,6630],["20251105",4395,14344],["20251106",4435,10748],["20251107",4410,8860],["20251110",4455,19314],["20251111",4455,14305],["20251112",4530,8014],["20251113",4500,14279],["20251114",4500,33954],["20251117",4645,80357],["20251118",4600,32956],["20251119",4725,41196],["20251120",4790,10805],["20251121",4780,12582],["20251124",4835,32475],["20251125",4835,6417],["20251126",4830,8111],["20251127",4835,3733],["20251128",4855,8232],["20251201",4865,32428],["20251202",4870,8357],["20251203",4860,10122],["20251204",4860,4583],["20251205",4850,975],["20251208",4820,5082],["20251209",4800,2733],["20251210",4810,38730],["20251211",4815,24834],["20251212",4815,7378],["20251215",4820,5025],["20251216",4805,13021],["20251217",4835,4149],["20251218",4815,9081],["20251219",4815,3975],["20251222",4830,4078],["20251223",4840,5854],["20251224",4825,6694],["20251226",4865,11547],["20251229",4980,50077],["20251230",4955,12725],["20260102",4995,14766],["20260105",4980,40251],["20260106",5000,22207],["20260107",4950,13089],["20260108",4900,30834],["20260109",4930,15239],["20260112",4925,12103],["20260113",4920,25567],["20260114",4870,8514],["20260115",4865,11231],["20260116",4895,33705],["20260119",4935,79963],["20260120",4995,44113],["20260121",4950,34138],["20260122",4975,28808],["20260123",5000,24714],["20260126",5360,158327],["20260127",5350,131500],["20260128",5290,69087],["20260129",5250,58701],["20260130",6140,766575],["20260202",5740,199662],["20260203",5740,179443],["20260204",5760,50838],["20260205",5790,140321],["20260206",5730,112751],["20260209",5620,45205],["20260210",5670,33266],["20260211",5820,43476],["20260212",5840,67601],["20260213",5850,31557],["20260219",6030,67947],["20260220",6100,52188],["20260223",6170,56542],["20260224",6250,64006],["20260225",6190,52433],["20260226",6080,61038],["20260227",6140,118742],["20260303",5910,62628],["20260304",5500,90255],["20260305",5750,60769],["20260306",5820,34480],["20260309",5470,15338],["20260310",5580,28175],["20260311",5670,23093],["20260312",5610,12196],["20260313",5600,32338],["20260316",5500,15851],["20260317",5420,39606],["20260318",5380,40520],["20260319",5460,24531],["20260320",5640,34193],["20260323",5420,30441],["20260324",5440,16326],["20260325",5510,7906],["20260326",5410,18137],["20260327",5420,13977],["20260330",5170,26487],["20260331",5130,24650],["20260401",5250,21799],["20260402",5120,62110],["20260403",5310,36634],["20260406",5100,38307],["20260407",5070,16201],["20260408",5370,81942],["20260409",5190,8622],["20260410",5280,17445],["20260413",5240,5785],["20260414",5370,13605],["20260415",5390,24101],["20260416",5420,12378],["20260417",5400,16938],["20260420",5510,53510],["20260421",5590,41417],["20260422",5510,20070],["20260423",5330,49559],["20260424",5390,58675],["20260427",5450,26991],["20260428",5420,27077],["20260429",5420,7534],["20260430",5390,10014],["20260504",5280,38014],["20260506",5110,63708],["20260507",5250,219358],["20260508",5200,59892],["20260511",4985,60688],["20260512",4980,37063],["20260513",4945,22677],["20260514",5000,19895],["20260515",5010,16940],["20260518",4930,48208],["20260519",4740,46209],["20260520",4645,33188],["20260521",4775,17540],["20260522",4925,13566],["20260526",4935,18936],["20260527",4795,27077],["20260528",4785,23908],["20260529",4530,38382],["20260601",4330,34154],["20260602",4490,24132],["20260604",4430,23424],["20260605",4315,42237],["20260608",4105,25617],["20260609",4280,24019],["20260610",4315,26069],["20260611",4320,30618],["20260612",4450,29697],["20260615",4495,22822],["20260616",4555,9109],["20260617",4520,17697],["20260618",4360,31299],["20260619",4230,54692],["20260622",4130,220964],["20260623",3915,30948],["20260624",3985,81198],["20260625",3935,40125],["20260626",4115,63840],["20260629",4200,34107],["20260630",4335,40509],["20260701",4305,66319],["20260702",4210,38628],["20260703",4400,44667],["20260706",4320,29927],["20260707",4330,33212],["20260708",4285,22447],["20260709",4230,6411],["20260710",4320,15887],["20260713",4360,6570],["20260714",4240,13125],["20260715",4265,14714],["20260716",4245,1925],["20260720",4220,7166],["20260721",4220,4532],["20260722",4350,5942],["20260723",4385,9319],["20260724",4355,13850],["20260727",4400,8354],["20260728",4275,6824],["20260729",4195,23272],["20260730",4150,17342]],"detail_json":"https://aikstockdata.com/data/public/s/004840.json","page_url":"https://aikstockdata.com/s/004840.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."}}