{"schema_version":"1.0","@type":"Dataset","code":"004890","name_ko":"동일산업","name":"동일산업(004890) 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",45500,1409],["20250723",46000,1252],["20250724",45450,1390],["20250725",45650,905],["20250728",44850,3356],["20250729",44450,1199],["20250730",44800,1592],["20250731",44200,1173],["20250801",42900,4044],["20250804",42900,1371],["20250805",42650,981],["20250806",43100,888],["20250807",42800,1620],["20250808",42400,657],["20250811",42250,799],["20250812",42450,643],["20250813",42100,608],["20250814",42100,332],["20250818",41200,1864],["20250819",40950,993],["20250820",40450,663],["20250821",40850,1164],["20250822",40500,301],["20250825",40500,1035],["20250826",40100,277],["20250827",40100,1190],["20250828",40100,523],["20250829",40100,544],["20250901",40500,614],["20250902",40500,756],["20250903",40150,841],["20250904",40500,588],["20250905",41200,807],["20250908",41700,863],["20250909",41700,428],["20250910",41900,836],["20250911",41350,810],["20250912",41800,651],["20250915",41250,736],["20250916",40300,1278],["20250917",40250,684],["20250918",40250,466],["20250919",40400,5627],["20250922",40600,2097],["20250923",40450,1916],["20250924",39800,3712],["20250925",39650,2905],["20250926",39550,3198],["20250929",39350,949],["20250930",39500,411],["20251001",39200,2366],["20251002",39200,441],["20251010",38650,1621],["20251013",38200,1246],["20251014",38050,2136],["20251015",38150,1011],["20251016",38200,1001],["20251017",38150,904],["20251020",38850,1018],["20251021",38900,926],["20251022",39400,423],["20251023",39350,2127],["20251024",39400,1805],["20251027",39000,2783],["20251028",39700,1999],["20251029",39500,947],["20251030",38900,1596],["20251031",39250,789],["20251103",38800,2088],["20251104",38950,3092],["20251105",38950,1570],["20251106",39300,566],["20251107",39700,725],["20251110",39900,1222],["20251111",39650,1575],["20251112",39750,205],["20251113",39550,852],["20251114",39450,746],["20251117",39100,500],["20251118",38900,630],["20251119",38600,2309],["20251120",39000,877],["20251121",38750,1427],["20251124",38900,595],["20251125",38900,965],["20251126",38150,535],["20251127",38900,1563],["20251128",39200,687],["20251201",39300,449],["20251202",39300,567],["20251203",39400,2700],["20251204",39300,1526],["20251205",39500,923],["20251208",39500,1040],["20251209",39600,221],["20251210",39600,483],["20251211",39350,420],["20251212",39700,1955],["20251215",39900,592],["20251216",39900,297],["20251217",39800,593],["20251218",39000,14752],["20251219",39150,1462],["20251222",39450,393],["20251223",39350,664],["20251224",39500,2162],["20251226",39700,1361],["20251229",39150,364],["20251230",39200,615],["20260102",39050,414],["20260105",39100,631],["20260106",39300,1828],["20260107",38800,895],["20260108",38750,458],["20260109",38800,1117],["20260112",39000,3047],["20260113",38550,268],["20260114",38500,168],["20260115",38350,424],["20260116",38000,672],["20260119",37700,1458],["20260120",37750,680],["20260121",37600,433],["20260122",37400,1180],["20260123",37250,2608],["20260126",37800,1383],["20260127",37700,286],["20260128",37700,746],["20260129",37750,2678],["20260130",38000,1181],["20260202",38200,1686],["20260203",38300,1460],["20260204",38450,1401],["20260205",37750,1344],["20260206",38700,2455],["20260209",38150,673],["20260210",38900,2097],["20260211",39000,400],["20260212",40100,1450],["20260213",39800,1814],["20260219",40150,2269],["20260220",40500,728],["20260223",40500,947],["20260224",40450,1499],["20260225",40550,1740],["20260226",39500,1326],["20260227",39600,1418],["20260303",39000,1670],["20260304",37100,2880],["20260305",38050,2232],["20260306",38000,428],["20260309",37200,908],["20260310",39800,1776],["20260311",39500,1202],["20260312",39100,272],["20260313",39150,1223],["20260316",39100,289],["20260317",39400,137],["20260318",39300,352],["20260319",39300,126],["20260320",39500,2548],["20260323",38650,1833],["20260324",38900,522],["20260325",39200,667],["20260326",39250,112],["20260327",38750,333],["20260330",38600,386],["20260331",38500,579],["20260401",38500,696],["20260402",37850,1162],["20260403",38050,348],["20260406",38050,175],["20260407",37850,314],["20260408",37700,1878],["20260409",37600,2060],["20260410",37600,2311],["20260413",37550,3896],["20260414",37800,1148],["20260415",37550,2983],["20260416",37550,3770],["20260417",37500,4925],["20260420",37350,3557],["20260421",37400,2459],["20260422",37150,1228],["20260423",37250,3580],["20260424",37200,2974],["20260427",37500,2475],["20260428",40350,12770],["20260429",40000,2902],["20260430",39750,790],["20260504",39350,1084],["20260506",38500,1690],["20260507",38100,1209],["20260508",38250,1129],["20260511",37700,3030],["20260512",37400,1192],["20260513",37000,595],["20260514",37300,534],["20260515",37150,1878],["20260518",36450,4753],["20260519",36250,1052],["20260520",36200,1373],["20260521",36200,1566],["20260522",36500,824],["20260526",37450,2080],["20260527",38350,1938],["20260528",37850,1718],["20260529",37650,1977],["20260601",36750,2617],["20260602",36200,1540],["20260604",38150,3779],["20260605",37400,441],["20260608",36000,4391],["20260609",35550,770],["20260610",35800,1800],["20260611",36400,1369],["20260612",36200,4717],["20260615",36250,533],["20260616",36150,1673],["20260617",36350,590],["20260618",35550,982],["20260619",35500,540],["20260622",34900,364],["20260623",34100,1305],["20260624",34100,286],["20260625",34100,1214],["20260626",33350,946],["20260629",33350,1409],["20260630",33900,1385],["20260701",34400,458],["20260702",34500,671],["20260703",34650,224],["20260706",34850,716],["20260707",34750,2185],["20260708",34900,1386],["20260709",35000,1049],["20260710",35650,460],["20260713",36000,2258],["20260714",36150,10123],["20260715",35250,4086],["20260716",35650,381],["20260720",34300,4287],["20260721",34600,805],["20260722",34450,806],["20260723",34850,397],["20260724",34750,497],["20260727",34950,366],["20260728",34500,317],["20260729",33200,2173],["20260730",33800,666]],"detail_json":"https://aikstockdata.com/data/public/s/004890.json","page_url":"https://aikstockdata.com/s/004890.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."}}