{"schema_version":"1.0","@type":"Dataset","code":"005960","name_ko":"동부건설","name":"동부건설(005960) 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",5530,38040],["20250723",5600,45347],["20250724",5470,33437],["20250725",5430,22454],["20250728",5320,49796],["20250729",5470,36536],["20250730",5580,71941],["20250731",5530,17969],["20250801",5410,45404],["20250804",5550,51109],["20250805",5570,12994],["20250806",5650,64726],["20250807",5930,171842],["20250808",5870,46779],["20250811",6110,238604],["20250812",6070,78973],["20250813",5910,53165],["20250814",5590,92862],["20250818",5650,38308],["20250819",5500,49879],["20250820",5410,66151],["20250821",5450,25537],["20250822",5430,45475],["20250825",5410,15529],["20250826",5340,27259],["20250827",5210,25799],["20250828",5220,18710],["20250829",5370,31152],["20250901",5470,77620],["20250902",5490,80109],["20250903",5570,42619],["20250904",5540,16714],["20250905",5680,57490],["20250908",6290,448609],["20250909",6310,327845],["20250910",6500,271004],["20250911",6780,395235],["20250912",6530,164922],["20250915",6560,96909],["20250916",6530,88850],["20250917",6300,85282],["20250918",6180,68419],["20250919",6090,44336],["20250922",6170,58297],["20250923",6060,54109],["20250924",6070,40981],["20250925",5950,57894],["20250926",5800,43798],["20250929",5750,50191],["20250930",5820,49825],["20251001",5750,34428],["20251002",5790,41396],["20251010",5600,63382],["20251013",5570,59948],["20251014",5590,26043],["20251015",5630,32723],["20251016",5640,31890],["20251017",5620,40854],["20251020",5550,29145],["20251021",5610,50079],["20251022",5630,20239],["20251023",5580,23280],["20251024",5670,42208],["20251027",5900,87443],["20251028",6040,72369],["20251029",5920,77989],["20251030",5900,42467],["20251031",5770,45334],["20251103",5710,71314],["20251104",5580,51318],["20251105",5520,67238],["20251106",5620,23635],["20251107",5470,21701],["20251110",5610,39120],["20251111",5580,30811],["20251112",5800,25011],["20251113",5900,27642],["20251114",5770,44975],["20251117",5800,198793],["20251118",5620,120544],["20251119",5580,65732],["20251120",5690,33297],["20251121",5590,30179],["20251124",5570,19488],["20251125",5520,37644],["20251126",5610,25114],["20251127",5480,38224],["20251128",5500,59917],["20251201",5380,70267],["20251202",5470,17014],["20251203",5730,136936],["20251204",5940,268073],["20251205",5960,406004],["20251208",5740,144613],["20251209",5640,62661],["20251210",5670,34643],["20251211",5800,56702],["20251212",5940,205957],["20251215",5860,69818],["20251216",5740,82375],["20251217",5880,143617],["20251218",5800,82152],["20251219",5820,52949],["20251222",5800,38801],["20251223",5780,60466],["20251224",5800,23174],["20251226",5750,32360],["20251229",5550,55454],["20251230",5630,107050],["20260102",5600,40685],["20260105",5520,48057],["20260106",5520,52793],["20260107",5400,74774],["20260108",5310,80707],["20260109",5350,42668],["20260112",5460,34510],["20260113",5430,17109],["20260114",5450,53843],["20260115",5400,33513],["20260116",5410,130630],["20260119",5370,58190],["20260120",5520,59187],["20260121",5390,66800],["20260122",5380,44257],["20260123",5450,59260],["20260126",5390,62754],["20260127",5450,45534],["20260128",5460,38828],["20260129",5430,118262],["20260130",5420,118118],["20260202",5250,91361],["20260203",5940,598721],["20260204",6380,349763],["20260205",6680,454768],["20260206",6380,169980],["20260209",6520,165159],["20260210",6710,207232],["20260211",7300,357149],["20260212",7550,359655],["20260213",8000,498972],["20260219",8660,478004],["20260220",8730,210228],["20260223",9410,990896],["20260224",9960,499979],["20260225",9420,462675],["20260226",9290,468885],["20260227",9120,283468],["20260303",8880,361263],["20260304",7900,571466],["20260305",8500,267092],["20260306",7950,311325],["20260309",7490,182700],["20260310",7380,279736],["20260311",7690,229401],["20260312",7620,131436],["20260313",7680,245830],["20260316",7670,153129],["20260317",7750,132362],["20260318",8000,267972],["20260319",9170,1541990],["20260320",10270,1366882],["20260323",9100,641100],["20260324",8810,379828],["20260325",9020,181007],["20260326",8670,159814],["20260327",8510,194110],["20260330",8180,208892],["20260331",7800,186578],["20260401",8430,245906],["20260402",8210,278537],["20260403",8190,135260],["20260406",8150,82223],["20260407",7990,200855],["20260408",9050,774517],["20260409",9250,548866],["20260410",9290,340398],["20260413",9160,163044],["20260414",9240,135569],["20260415",9540,283501],["20260416",9350,222135],["20260417",9450,207307],["20260420",9100,196908],["20260421",9080,215414],["20260422",9130,110419],["20260423",9140,117074],["20260424",9310,214498],["20260427",9430,143153],["20260428",9790,386192],["20260429",9650,197574],["20260430",9630,115847],["20260504",9540,151182],["20260506",9730,174824],["20260507",9390,232651],["20260508",9120,142857],["20260511",8760,203551],["20260512",8410,160433],["20260513",8070,79475],["20260514",8310,65290],["20260515",7960,89916],["20260518",7510,149935],["20260519",7450,87258],["20260520",7200,100615],["20260521",7420,100927],["20260522",7690,97479],["20260526",7400,143207],["20260527",7080,129046],["20260528",7080,123309],["20260529",6940,106524],["20260601",6570,112043],["20260602",6490,95991],["20260604",6580,73693],["20260605",6280,62637],["20260608",5820,69911],["20260609",6020,40350],["20260610",6110,67828],["20260611",6040,54843],["20260612",6350,74280],["20260615",6540,38667],["20260616",6710,90386],["20260617",6600,86712],["20260618",6410,65767],["20260619",6160,73756],["20260622",6070,28408],["20260623",5810,63408],["20260624",5800,55827],["20260625",6360,215534],["20260626",6150,107280],["20260629",6860,167930],["20260630",6560,112340],["20260701",7460,476460],["20260702",7150,219150],["20260703",7100,94236],["20260706",7130,132203],["20260707",7200,126357],["20260708",7080,159484],["20260709",7090,86693],["20260710",7320,136995],["20260713",7040,63745],["20260714",6790,58442],["20260715",6830,83368],["20260716",6790,49208],["20260720",6270,60014],["20260721",6270,68098],["20260722",6290,47004],["20260723",6730,60167],["20260724",6780,36565],["20260727",6760,29710],["20260728",6340,41692],["20260729",5840,122845],["20260730",5980,71643]],"detail_json":"https://aikstockdata.com/data/public/s/005960.json","page_url":"https://aikstockdata.com/s/005960.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."}}