{"schema_version":"1.0","@type":"Dataset","code":"005160","name_ko":"동국산업","name":"동국산업(005160) 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",4005,102261],["20250723",4020,60432],["20250724",4065,79895],["20250725",4010,69608],["20250728",4050,83046],["20250729",3950,209309],["20250730",3935,81376],["20250731",3885,73459],["20250801",3690,154486],["20250804",3735,129725],["20250805",3785,64826],["20250806",3875,107743],["20250807",3830,164290],["20250808",3830,40496],["20250811",3915,89387],["20250812",3865,58712],["20250813",3935,125761],["20250814",3995,90598],["20250818",3845,115644],["20250819",3780,69576],["20250820",3600,186726],["20250821",3550,108189],["20250822",3525,110319],["20250825",3500,123369],["20250826",3405,261787],["20250827",3260,320555],["20250828",3235,235656],["20250829",3185,191473],["20250901",3070,172740],["20250902",3135,85866],["20250903",3095,879564],["20250904",3085,268218],["20250905",3080,126420],["20250908",3070,152271],["20250909",3120,118507],["20250910",3155,214978],["20250911",3230,331532],["20250912",3275,162454],["20250915",3210,106431],["20250916",3150,130029],["20250917",3165,77226],["20250918",3175,61861],["20250919",3145,173524],["20250922",3115,78539],["20250923",3090,140343],["20250924",3060,124751],["20250925",3100,64811],["20250926",3005,205131],["20250929",2990,95093],["20250930",2940,125576],["20251001",2955,75703],["20251002",3030,44724],["20251010",2990,74035],["20251013",3020,79932],["20251014",3100,133451],["20251015",3080,77752],["20251016",3110,116066],["20251017",3155,203065],["20251020",3115,110983],["20251021",3100,185803],["20251022",3220,194424],["20251023",3125,141376],["20251024",3245,159709],["20251027",3220,204024],["20251028",3215,143577],["20251029",3150,164174],["20251030",3025,176450],["20251031",2990,176146],["20251103",2975,175364],["20251104",2935,200710],["20251105",2860,277120],["20251106",2945,81079],["20251107",2830,206006],["20251110",2915,70225],["20251111",2850,319486],["20251112",2965,123191],["20251113",2980,52246],["20251114",2920,47512],["20251117",2865,94450],["20251118",2805,137569],["20251119",2780,95983],["20251120",2835,65902],["20251121",2800,38491],["20251124",2780,74832],["20251125",2775,51863],["20251126",2835,41534],["20251127",2880,55868],["20251128",2940,41082],["20251201",2930,36300],["20251202",2915,51757],["20251203",2920,50144],["20251204",2910,29620],["20251205",2910,19321],["20251208",2940,66684],["20251209",2920,49815],["20251210",2885,43220],["20251211",2890,39151],["20251212",2940,52806],["20251215",2955,70833],["20251216",2880,67085],["20251217",2910,72544],["20251218",2865,43913],["20251219",2875,63129],["20251222",2885,44863],["20251223",2850,94894],["20251224",2825,68598],["20251226",2830,66034],["20251229",2745,134732],["20251230",2730,110873],["20260102",2700,98436],["20260105",2675,129670],["20260106",2660,64013],["20260107",2565,207068],["20260108",2495,166168],["20260109",2570,97236],["20260112",2580,70979],["20260113",2610,127183],["20260114",2605,59996],["20260115",2560,109966],["20260116",2515,109516],["20260119",2465,206209],["20260120",2600,217043],["20260121",2545,85368],["20260122",2670,202720],["20260123",2685,118074],["20260126",2785,145875],["20260127",2775,97262],["20260128",2815,165235],["20260129",2960,378646],["20260130",2855,172552],["20260202",2710,149581],["20260203",2745,116780],["20260204",2825,132521],["20260205",2785,116437],["20260206",2725,115169],["20260209",2820,86082],["20260210",2870,61092],["20260211",2865,136661],["20260212",2900,119640],["20260213",2850,57937],["20260219",2915,141919],["20260220",2920,102970],["20260223",2910,125499],["20260224",2930,133299],["20260225",3000,298970],["20260226",2920,370544],["20260227",3000,366209],["20260303",2840,166409],["20260304",2500,315340],["20260305",2730,124738],["20260306",2820,59936],["20260309",2660,154203],["20260310",2735,67884],["20260311",2825,104181],["20260312",2900,100520],["20260313",2845,67383],["20260316",2835,48367],["20260317",2960,217762],["20260318",3010,111174],["20260319",2975,85550],["20260320",3145,992211],["20260323",3185,1008547],["20260324",3175,526537],["20260325",3155,269417],["20260326",3115,179626],["20260327",3185,223826],["20260330",3120,106752],["20260331",3145,209296],["20260401",3235,237539],["20260402",3100,158261],["20260403",3305,457706],["20260406",3170,220961],["20260407",3150,132598],["20260408",3310,238065],["20260409",3275,145963],["20260410",3365,228957],["20260413",3270,168677],["20260414",3340,142422],["20260415",3390,155266],["20260416",3425,95533],["20260417",3370,117036],["20260420",3330,143103],["20260421",3380,165823],["20260422",3395,151003],["20260423",3425,165042],["20260424",3495,188769],["20260427",3655,574907],["20260428",3725,475507],["20260429",3860,386957],["20260430",3625,386394],["20260504",3755,225257],["20260506",3795,178918],["20260507",3660,237553],["20260508",3550,250095],["20260511",3330,416312],["20260512",3250,253839],["20260513",3150,195102],["20260514",3175,192446],["20260515",3100,147916],["20260518",2975,130370],["20260519",2915,164640],["20260520",2785,139327],["20260521",2815,111618],["20260522",2880,84998],["20260526",2825,188527],["20260527",2680,202466],["20260528",2670,146654],["20260529",2585,137195],["20260601",2545,212101],["20260602",2500,144356],["20260604",2585,372092],["20260605",2510,116516],["20260608",2405,197870],["20260609",2460,202919],["20260610",2460,137517],["20260611",2445,107260],["20260612",2490,162718],["20260615",2600,127013],["20260616",2755,940719],["20260617",2660,116666],["20260618",2550,94980],["20260619",2460,177609],["20260622",2435,95315],["20260623",2335,117178],["20260624",2335,153926],["20260625",2325,61944],["20260626",2155,255093],["20260629",2340,143663],["20260630",2350,77024],["20260701",2375,56067],["20260702",2320,107214],["20260703",2345,97585],["20260706",2380,66002],["20260707",2350,101139],["20260708",2300,90323],["20260709",2265,102518],["20260710",2320,91331],["20260713",2300,71454],["20260714",2290,112841],["20260715",2325,62017],["20260716",2380,63481],["20260720",2280,63315],["20260721",2280,42511],["20260722",2290,55638],["20260723",2430,49757],["20260724",2405,24618],["20260727",2415,35163],["20260728",2320,37045],["20260729",2235,165570],["20260730",2305,58496]],"detail_json":"https://aikstockdata.com/data/public/s/005160.json","page_url":"https://aikstockdata.com/s/005160.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."}}