{"schema_version":"1.0","@type":"Dataset","code":"005710","name_ko":"대원산업","name":"대원산업(005710) 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",11480,27708],["20250723",11600,75747],["20250724",11270,51621],["20250725",11280,48588],["20250728",11270,36990],["20250729",11260,15871],["20250730",11340,36386],["20250731",10820,41784],["20250801",10650,59809],["20250804",10760,58445],["20250805",10800,42308],["20250806",11110,31134],["20250807",11160,22156],["20250808",10910,16096],["20250811",10920,10772],["20250812",10990,22773],["20250813",11470,72066],["20250814",11000,37411],["20250818",12090,428443],["20250819",11770,49262],["20250820",11760,44251],["20250821",11590,50113],["20250822",11600,45167],["20250825",11600,34317],["20250826",11470,49254],["20250827",11700,32860],["20250828",11720,63882],["20250829",11950,80838],["20250901",11680,27230],["20250902",11570,24237],["20250903",11740,8481],["20250904",12160,20355],["20250905",12150,46556],["20250908",12030,23950],["20250909",12210,37308],["20250910",11910,47220],["20250911",12270,24883],["20250912",12270,18958],["20250915",12080,32202],["20250916",11530,66235],["20250917",11540,36972],["20250918",11340,51076],["20250919",11180,22921],["20250922",11370,21863],["20250923",11180,29523],["20250924",11220,19480],["20250925",11010,52834],["20250926",11010,29150],["20250929",11510,21030],["20250930",11540,21734],["20251001",11370,13363],["20251002",11320,64879],["20251010",10860,58022],["20251013",10980,35835],["20251014",10980,42062],["20251015",11100,9764],["20251016",11290,67925],["20251017",11300,32073],["20251020",11640,25366],["20251021",11580,25709],["20251022",11850,19061],["20251023",11640,15431],["20251024",11750,12365],["20251027",11900,19385],["20251028",11980,24931],["20251029",11950,11894],["20251030",11700,106687],["20251031",11320,39859],["20251103",11300,29681],["20251104",11610,19362],["20251105",11370,54952],["20251106",11720,34812],["20251107",12090,29554],["20251110",12150,21388],["20251111",12350,32735],["20251112",12490,31188],["20251113",12330,18123],["20251114",12330,16955],["20251117",12000,78978],["20251118",11840,55260],["20251119",13180,1890594],["20251120",14260,512110],["20251121",14170,166858],["20251124",13630,79894],["20251125",13640,68551],["20251126",13720,42824],["20251127",13360,34757],["20251128",13640,50438],["20251201",14020,62281],["20251202",14380,53991],["20251203",14830,42440],["20251204",14070,59787],["20251205",14550,41817],["20251208",14970,57439],["20251209",15030,58363],["20251210",14290,63677],["20251211",14620,37659],["20251212",14740,45807],["20251215",15290,215778],["20251216",14700,58531],["20251217",14570,54543],["20251218",14420,36531],["20251219",14440,34888],["20251222",14450,23054],["20251223",14430,49119],["20251224",14570,17547],["20251226",14480,60336],["20251229",14270,17917],["20251230",14160,16338],["20260102",13470,28354],["20260105",13270,21793],["20260106",13280,17188],["20260107",13060,17778],["20260108",12520,43875],["20260109",12850,13700],["20260112",12400,17016],["20260113",12590,24414],["20260114",13120,125182],["20260115",13000,44770],["20260116",13010,51634],["20260119",12990,48094],["20260120",12950,32388],["20260121",13110,34305],["20260122",12870,37121],["20260123",12880,40395],["20260126",13340,67395],["20260127",12920,40889],["20260128",12970,21607],["20260129",12970,40308],["20260130",12970,31046],["20260202",12720,31909],["20260203",13040,11908],["20260204",13720,39513],["20260205",13550,31961],["20260206",13050,28979],["20260209",13320,12314],["20260210",13510,20765],["20260211",14130,44390],["20260212",14040,18092],["20260213",14250,31288],["20260219",15260,43120],["20260220",15370,26501],["20260223",16360,70727],["20260224",15780,34293],["20260225",16950,51431],["20260226",18130,147128],["20260227",16530,80511],["20260303",15220,43651],["20260304",13300,59476],["20260305",14160,38516],["20260306",12750,194836],["20260309",12240,78381],["20260310",12450,34435],["20260311",12610,35489],["20260312",12590,31310],["20260313",13820,203969],["20260316",13080,80693],["20260317",13340,38932],["20260318",13220,35970],["20260319",12990,24017],["20260320",13170,60890],["20260323",12860,109539],["20260324",13280,35540],["20260325",13440,31471],["20260326",13100,33029],["20260327",13020,25244],["20260330",12670,33546],["20260331",12480,21009],["20260401",12770,20441],["20260402",12480,26817],["20260403",12660,14029],["20260406",12500,20792],["20260407",12360,13968],["20260408",12480,13638],["20260409",12460,21345],["20260410",12500,24003],["20260413",12510,12907],["20260414",12730,11900],["20260415",12800,18425],["20260416",12910,24706],["20260417",13140,30156],["20260420",13130,44120],["20260421",13440,34936],["20260422",13510,47798],["20260423",13580,20634],["20260424",13570,27394],["20260427",13580,31877],["20260428",13640,20517],["20260429",13980,26121],["20260430",13790,32317],["20260504",13710,35727],["20260506",13580,42078],["20260507",13840,35741],["20260508",13950,47856],["20260511",13500,41737],["20260512",13150,33021],["20260513",13470,31705],["20260514",13370,15494],["20260515",12730,50080],["20260518",12360,43196],["20260519",11840,32065],["20260520",11410,29026],["20260521",11590,10057],["20260522",12100,29204],["20260526",11740,26035],["20260527",11200,50412],["20260528",11100,30958],["20260529",10820,18707],["20260601",10190,41633],["20260602",10000,39234],["20260604",10110,55140],["20260605",10230,10342],["20260608",9810,28266],["20260609",10330,7643],["20260610",10530,10011],["20260611",10510,10895],["20260612",10930,7488],["20260615",11040,8538],["20260616",11110,6867],["20260617",11090,21733],["20260618",10830,15894],["20260619",10440,14817],["20260622",10190,11773],["20260623",10180,35297],["20260624",10130,10807],["20260625",10170,14454],["20260626",10070,20149],["20260629",10500,17902],["20260630",10480,9108],["20260701",10700,8605],["20260702",10700,5585],["20260703",10690,6428],["20260706",10540,4442],["20260707",10600,6647],["20260708",10500,11412],["20260709",10220,9556],["20260710",10560,9042],["20260713",10200,8689],["20260714",10180,10289],["20260715",10430,9829],["20260716",10610,34471],["20260720",10330,6104],["20260721",10790,18905],["20260722",10600,5721],["20260723",10820,2561],["20260724",10890,11671],["20260727",10890,5387],["20260728",10820,10099],["20260729",10700,30439],["20260730",10670,15333]],"detail_json":"https://aikstockdata.com/data/public/s/005710.json","page_url":"https://aikstockdata.com/s/005710.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."}}