{"schema_version":"1.0","@type":"Dataset","code":"006040","name_ko":"동원산업","name":"동원산업(006040) 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",47400,30264],["20250723",47000,21135],["20250724",46800,25312],["20250725",46150,19625],["20250728",44600,40759],["20250729",45500,34419],["20250730",47100,32583],["20250731",45850,48047],["20250801",43650,67523],["20250804",45850,67859],["20250805",44900,72800],["20250806",45000,28256],["20250807",45150,36171],["20250808",47450,130776],["20250811",46950,60352],["20250812",46700,37018],["20250813",46150,24715],["20250814",46350,38693],["20250818",45350,48230],["20250819",43550,55605],["20250820",43300,64527],["20250821",43550,74788],["20250822",42700,39974],["20250825",42900,31623],["20250826",42300,41378],["20250827",42400,25617],["20250828",43400,60228],["20250829",43650,46462],["20250901",42700,23212],["20250902",41850,40501],["20250903",42150,27995],["20250904",45000,87591],["20250905",45000,137980],["20250908",44100,57920],["20250909",47300,117187],["20250910",46900,57569],["20250911",46950,27695],["20250912",47450,95702],["20250915",48300,61172],["20250916",47500,56664],["20250917",47450,34804],["20250918",47500,31925],["20250919",46500,69709],["20250922",47000,39849],["20250923",45950,24433],["20250924",45500,27033],["20250925",45150,31780],["20250926",44350,55253],["20250929",44850,26952],["20250930",45450,34119],["20251001",44950,21585],["20251002",44450,26367],["20251010",43500,50646],["20251013",42250,43112],["20251014",42300,31940],["20251015",42900,163531],["20251016",42650,51862],["20251017",42200,50585],["20251020",42650,50447],["20251021",41900,53028],["20251022",42750,29522],["20251023",44000,48585],["20251024",47300,277839],["20251027",50000,245424],["20251028",49700,123772],["20251029",49000,103686],["20251030",47650,91575],["20251031",48450,54725],["20251103",47950,105711],["20251104",47450,68987],["20251105",46150,86921],["20251106",48600,100625],["20251107",47400,39217],["20251110",48450,84840],["20251111",47100,68069],["20251112",47850,61911],["20251113",47100,47868],["20251114",45900,68216],["20251117",45600,110391],["20251118",44900,44105],["20251119",46500,102670],["20251120",46550,52913],["20251121",46100,33097],["20251124",45000,186486],["20251125",43850,51666],["20251126",44700,40167],["20251127",45200,33267],["20251128",45500,34395],["20251201",43950,52308],["20251202",44350,33492],["20251203",46450,68969],["20251204",46550,95697],["20251205",42700,355426],["20251208",41550,209034],["20251209",41950,88919],["20251210",41300,71975],["20251211",42500,247840],["20251212",43400,135573],["20251215",43650,136168],["20251216",43900,117390],["20251217",46400,602105],["20251218",45450,104109],["20251219",44900,125510],["20251222",43650,105593],["20251223",43000,91036],["20251224",43350,72218],["20251226",42300,68749],["20251229",42050,72862],["20251230",41900,64629],["20260102",41500,75877],["20260105",41850,106738],["20260106",41400,95401],["20260107",40800,80783],["20260108",40800,66825],["20260109",40550,60368],["20260112",40700,73699],["20260113",40700,61878],["20260114",41500,80836],["20260115",41650,68321],["20260116",41000,62485],["20260119",40850,55766],["20260120",41450,79005],["20260121",40000,91461],["20260122",40800,93440],["20260123",41350,54357],["20260126",41350,80737],["20260127",41200,70580],["20260128",41450,71559],["20260129",42000,97665],["20260130",41550,111702],["20260202",40300,80119],["20260203",41600,70076],["20260204",42950,143119],["20260205",42450,76074],["20260206",41650,66901],["20260209",43100,90665],["20260210",44000,93768],["20260211",43450,96310],["20260212",43850,82411],["20260213",44300,128019],["20260219",44300,92173],["20260220",44700,77918],["20260223",46000,88237],["20260224",45450,50930],["20260225",44250,102678],["20260226",42950,93867],["20260227",42900,92170],["20260303",41500,78407],["20260304",37600,148206],["20260305",39000,108509],["20260306",38750,63607],["20260309",36950,65123],["20260310",37700,53895],["20260311",38900,63806],["20260312",38450,73176],["20260313",38450,53944],["20260316",37500,83403],["20260317",40100,74641],["20260318",40350,63032],["20260319",39050,67353],["20260320",40800,65110],["20260323",39000,66252],["20260324",39600,51579],["20260325",40000,49393],["20260326",39950,33356],["20260327",40000,35892],["20260330",38700,28943],["20260331",37900,38290],["20260401",39100,46114],["20260402",37500,72656],["20260403",37850,51575],["20260406",37550,34542],["20260407",37250,37937],["20260408",38250,46909],["20260409",37750,46437],["20260410",38500,66472],["20260413",38450,43247],["20260414",38700,52301],["20260415",38950,46314],["20260416",39550,41695],["20260417",39500,39186],["20260420",39550,67556],["20260421",39400,53876],["20260422",38900,48411],["20260423",38450,72546],["20260424",38800,84004],["20260427",38600,46669],["20260428",38250,58453],["20260429",38400,81165],["20260430",38550,61807],["20260504",38550,89164],["20260506",37900,116456],["20260507",37500,74917],["20260508",39100,159355],["20260511",38400,100736],["20260512",36900,111758],["20260513",36800,103150],["20260514",39250,195468],["20260515",38100,95211],["20260518",36700,66003],["20260519",36450,48911],["20260520",35050,97293],["20260521",36350,36778],["20260522",37500,47643],["20260526",36450,64048],["20260527",35700,44381],["20260528",35200,40562],["20260529",35500,69138],["20260601",34450,46900],["20260602",34300,55327],["20260604",34000,64805],["20260605",34250,86541],["20260608",32300,73076],["20260609",32550,128371],["20260610",32400,58896],["20260611",32300,83135],["20260612",33750,83083],["20260615",34400,64014],["20260616",34350,58188],["20260617",33950,76262],["20260618",32500,70643],["20260619",32700,98649],["20260622",31350,72560],["20260623",30050,95368],["20260624",30500,99999],["20260625",31000,81801],["20260626",30950,73175],["20260629",33350,77805],["20260630",32150,38516],["20260701",33050,36714],["20260702",33450,153141],["20260703",33650,32396],["20260706",34050,34533],["20260707",35400,87397],["20260708",35100,56756],["20260709",33700,77416],["20260710",34550,59139],["20260713",34500,47736],["20260714",33150,52702],["20260715",33150,42347],["20260716",33350,31840],["20260720",32900,49502],["20260721",33200,34884],["20260722",33450,37802],["20260723",34350,37499],["20260724",35150,58993],["20260727",35150,17951],["20260728",34950,39871],["20260729",34450,74737],["20260730",35150,51566]],"detail_json":"https://aikstockdata.com/data/public/s/006040.json","page_url":"https://aikstockdata.com/s/006040.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."}}