{"schema_version":"1.0","@type":"Dataset","code":"007590","name_ko":"동방아그로","name":"동방아그로(007590) 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",6280,3233],["20250723",6300,6690],["20250724",6300,10737],["20250725",6310,6971],["20250728",6320,19386],["20250729",6300,2076],["20250730",6300,3867],["20250731",6310,2779],["20250801",6250,7654],["20250804",6260,8549],["20250805",6260,3265],["20250806",6260,3983],["20250807",6300,11454],["20250808",6290,2744],["20250811",6300,2141],["20250812",6290,2069],["20250813",6280,4088],["20250814",6280,5269],["20250818",6280,2643],["20250819",6280,2042],["20250820",6270,7773],["20250821",6270,1547],["20250822",6270,2722],["20250825",6270,3259],["20250826",6270,5311],["20250827",6250,2655],["20250828",6270,12069],["20250829",6260,11857],["20250901",6230,17552],["20250902",6220,1706],["20250903",6200,7174],["20250904",6190,5587],["20250905",6180,4393],["20250908",6190,1480],["20250909",6190,3273],["20250910",6180,3492],["20250911",6210,6023],["20250912",6220,2506],["20250915",6210,7514],["20250916",6210,6388],["20250917",6200,2173],["20250918",6200,3327],["20250919",6200,419],["20250922",6180,3097],["20250923",6190,8451],["20250924",6190,3529],["20250925",6190,2451],["20250926",6180,19447],["20250929",6180,2240],["20250930",6180,1746],["20251001",6190,3582],["20251002",6160,28009],["20251010",6140,7804],["20251013",6150,5823],["20251014",6140,3868],["20251015",6140,3547],["20251016",6120,13286],["20251017",6090,14819],["20251020",6100,6800],["20251021",6100,9415],["20251022",6140,2581],["20251023",6150,4241],["20251024",6200,7900],["20251027",6210,3343],["20251028",6190,701],["20251029",6150,3123],["20251030",6090,16661],["20251031",6080,19551],["20251103",6020,26371],["20251104",6000,14777],["20251105",6020,6473],["20251106",6040,6637],["20251107",6030,11284],["20251110",6070,7768],["20251111",6060,9846],["20251112",6080,3283],["20251113",6050,2225],["20251114",6090,3854],["20251117",6090,2775],["20251118",6080,1997],["20251119",6090,931],["20251120",6100,1916],["20251121",6100,1352],["20251124",6100,1415],["20251125",6120,908],["20251126",6110,679],["20251127",6120,1044],["20251128",6120,1075],["20251201",6110,3437],["20251202",6110,1896],["20251203",6160,4926],["20251204",6190,3695],["20251205",6190,1898],["20251208",6200,4137],["20251209",6210,3330],["20251210",6170,4380],["20251211",6150,7727],["20251212",6140,4479],["20251215",6150,3525],["20251216",6150,4876],["20251217",6200,7383],["20251218",6220,5776],["20251219",6210,6519],["20251222",6180,4075],["20251223",6070,33475],["20251224",6090,20437],["20251226",6170,36566],["20251229",6040,23843],["20251230",6000,5647],["20260102",5990,12792],["20260105",5960,5557],["20260106",5950,12978],["20260107",5910,7985],["20260108",5910,17257],["20260109",5930,10402],["20260112",5920,9912],["20260113",5920,9590],["20260114",5930,10949],["20260115",5900,4699],["20260116",5890,16699],["20260119",5840,12321],["20260120",5840,9471],["20260121",5830,3116],["20260122",5820,6786],["20260123",5830,11261],["20260126",5850,9321],["20260127",5830,4902],["20260128",5800,16987],["20260129",5800,7389],["20260130",5790,13052],["20260202",5790,8017],["20260203",5790,5900],["20260204",5820,10927],["20260205",5820,15802],["20260206",5810,188180],["20260209",5850,26034],["20260210",5900,11605],["20260211",5910,19423],["20260212",5890,14663],["20260213",5880,12296],["20260219",5920,16589],["20260220",5970,25511],["20260223",5970,23749],["20260224",5980,3330],["20260225",5960,12949],["20260226",5970,8512],["20260227",5960,8114],["20260303",5900,16577],["20260304",5760,18520],["20260305",5850,12627],["20260306",5870,7071],["20260309",5810,82033],["20260310",5820,8413],["20260311",5860,4501],["20260312",5860,3220],["20260313",5910,33272],["20260316",5860,5474],["20260317",5850,3552],["20260318",5830,8429],["20260319",5840,3738],["20260320",5860,4405],["20260323",5830,3354],["20260324",5850,10156],["20260325",5880,2922],["20260326",5900,4049],["20260327",5890,3387],["20260330",5890,7040],["20260331",5900,5415],["20260401",5860,6507],["20260402",5830,12733],["20260403",5920,21431],["20260406",5920,1636],["20260407",5920,1275],["20260408",5910,2800],["20260409",5910,4414],["20260410",5950,2940],["20260413",6080,13522],["20260414",6030,6912],["20260415",6010,10035],["20260416",6050,6008],["20260417",6060,3359],["20260420",6030,4496],["20260421",6060,6018],["20260422",6030,4521],["20260423",6000,12264],["20260424",6010,6441],["20260427",6010,7084],["20260428",6040,7996],["20260429",6070,13899],["20260430",6060,8754],["20260504",6140,20119],["20260506",6070,6345],["20260507",6070,7296],["20260508",6040,5004],["20260511",6010,8746],["20260512",6030,26994],["20260513",6010,4547],["20260514",5970,26066],["20260515",5970,12474],["20260518",6010,17531],["20260519",6010,10546],["20260520",6000,8744],["20260521",5980,6253],["20260522",6000,4339],["20260526",6000,3648],["20260527",6000,5967],["20260528",5960,15228],["20260529",5980,14069],["20260601",5940,5567],["20260602",5940,3589],["20260604",5920,8976],["20260605",5870,4174],["20260608",5830,7838],["20260609",5840,3709],["20260610",5820,3677],["20260611",5820,5185],["20260612",5810,6099],["20260615",5840,11969],["20260616",5830,2891],["20260617",5840,9955],["20260618",5840,803],["20260619",5820,18053],["20260622",5800,3851],["20260623",5750,17489],["20260624",5690,11792],["20260625",5700,5325],["20260626",5690,13577],["20260629",5710,4464],["20260630",5700,2933],["20260701",5700,6107],["20260702",5670,9150],["20260703",5640,7125],["20260706",5650,3783],["20260707",5640,7123],["20260708",5650,11813],["20260709",5650,6710],["20260710",5670,3144],["20260713",5640,3365],["20260714",5600,41403],["20260715",5620,3693],["20260716",5600,2571],["20260720",5610,4226],["20260721",5600,796],["20260722",5600,6959],["20260723",5650,6322],["20260724",5570,9418],["20260727",5580,5528],["20260728",5480,19079],["20260729",5450,13991],["20260730",5470,17910]],"detail_json":"https://aikstockdata.com/data/public/s/007590.json","page_url":"https://aikstockdata.com/s/007590.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."}}