{"schema_version":"1.0","@type":"Dataset","code":"008830","name_ko":"대동기어","name":"대동기어(008830) 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",17830,85256],["20250723",17920,83276],["20250724",17550,63477],["20250725",17100,45386],["20250728",16830,36979],["20250729",17210,35795],["20250730",17070,44383],["20250731",17350,53146],["20250801",17080,43531],["20250804",17360,46463],["20250805",17330,52567],["20250806",17420,29253],["20250807",18460,363926],["20250808",19180,825280],["20250811",19360,435735],["20250812",19030,388267],["20250813",18110,139411],["20250814",18200,95800],["20250818",19050,413459],["20250819",19120,482113],["20250820",18860,340975],["20250821",18120,133138],["20250822",17500,109464],["20250825",17360,75461],["20250826",17390,47595],["20250827",17160,49408],["20250828",17120,27397],["20250829",16890,53859],["20250901",16300,71975],["20250902",16380,38350],["20250903",16180,34083],["20250904",16420,26518],["20250905",16350,31831],["20250908",16290,22631],["20250909",16320,27359],["20250910",16360,30366],["20250911",16200,31753],["20250912",16280,42081],["20250915",16290,42864],["20250916",16100,60746],["20250917",16030,46104],["20250918",16010,44948],["20250919",16290,56457],["20250922",15830,56360],["20250923",15680,40702],["20250924",15180,57355],["20250925",15240,54594],["20250926",14920,35194],["20250929",15140,28654],["20250930",15180,21580],["20251001",15100,18005],["20251002",15100,22386],["20251010",15390,40696],["20251013",15470,44627],["20251014",15290,38001],["20251015",15670,38340],["20251016",15580,27614],["20251017",17280,423240],["20251020",16800,100584],["20251021",16520,112847],["20251022",16180,87159],["20251023",16180,78580],["20251024",16410,39141],["20251027",16470,40377],["20251028",16260,50799],["20251029",16400,40673],["20251030",15970,47358],["20251031",15920,28171],["20251103",15740,51926],["20251104",15470,37402],["20251105",15020,48834],["20251106",14900,26582],["20251107",14280,51234],["20251110",14740,39004],["20251111",14770,26209],["20251112",15100,28656],["20251113",15450,31514],["20251114",14990,43980],["20251117",14930,30395],["20251118",14350,28402],["20251119",14640,36775],["20251120",15640,80686],["20251121",16000,250396],["20251124",19100,4176041],["20251125",18970,990593],["20251126",18860,798746],["20251127",18450,388166],["20251128",18250,314970],["20251201",18400,275596],["20251202",18410,239959],["20251203",17660,193411],["20251204",17000,228429],["20251205",16890,84744],["20251208",16790,85780],["20251209",16560,92233],["20251210",17180,170811],["20251211",17250,160751],["20251212",17840,229805],["20251215",17750,147879],["20251216",17210,180936],["20251217",16880,113883],["20251218",16460,66769],["20251219",17380,142787],["20251222",17000,86813],["20251223",16610,57784],["20251224",16540,41779],["20251226",16430,46546],["20251229",18240,765158],["20251230",17250,186585],["20260102",16840,227444],["20260105",16890,158360],["20260106",16780,146062],["20260107",16650,214814],["20260108",16200,123551],["20260109",17230,1063055],["20260112",17390,525992],["20260113",17110,166037],["20260114",16760,111116],["20260115",17490,208430],["20260116",17230,204263],["20260119",17680,284948],["20260120",17670,343322],["20260121",17460,206895],["20260122",17740,427314],["20260123",18000,659978],["20260126",17620,249772],["20260127",17440,163330],["20260128",17780,229701],["20260129",17940,222993],["20260130",17390,222477],["20260202",17720,370392],["20260203",20800,4387842],["20260204",19700,1242999],["20260205",22850,17963729],["20260206",22200,8034144],["20260209",22500,2400094],["20260210",26100,10956685],["20260211",25250,3433079],["20260212",25700,4468580],["20260213",25200,919178],["20260219",25300,3070143],["20260220",24300,694236],["20260223",23300,556590],["20260224",23300,338126],["20260225",22900,622152],["20260226",24300,3761135],["20260227",24550,722519],["20260303",22000,738265],["20260304",18300,754450],["20260305",20750,456433],["20260306",21200,222949],["20260309",19750,279329],["20260310",21600,446706],["20260311",20900,360850],["20260312",21400,193960],["20260313",21300,165770],["20260316",20200,209457],["20260317",20450,119737],["20260318",20750,146600],["20260319",20300,143778],["20260320",21750,1163609],["20260323",19520,407587],["20260324",19820,207381],["20260325",20700,253924],["20260326",19810,217625],["20260327",20250,369840],["20260330",19580,177232],["20260331",19120,161155],["20260401",20950,307942],["20260402",19590,430449],["20260403",19730,138815],["20260406",19510,126393],["20260407",19800,179961],["20260408",21750,1834964],["20260409",21700,543775],["20260410",21650,357171],["20260413",21100,149285],["20260414",21200,184110],["20260415",21250,197934],["20260416",21300,151834],["20260417",21350,130834],["20260420",21000,130031],["20260421",21900,389039],["20260422",21450,180313],["20260423",19550,870255],["20260424",20050,207340],["20260427",20450,212897],["20260428",20500,216960],["20260429",20550,99041],["20260430",20200,189703],["20260504",20600,174585],["20260506",20200,158904],["20260507",20400,1146202],["20260508",20250,158307],["20260511",19600,213596],["20260512",19920,246648],["20260513",20850,312698],["20260514",20100,303332],["20260515",18980,249570],["20260518",17950,157051],["20260519",17630,156550],["20260520",16910,131756],["20260521",17950,72056],["20260522",18610,84238],["20260526",18070,86307],["20260527",17400,99470],["20260528",16560,131963],["20260529",16710,96994],["20260601",16180,78528],["20260602",15560,92206],["20260604",15830,64360],["20260605",14810,114738],["20260608",13720,108209],["20260609",14900,85141],["20260610",16210,215728],["20260611",12980,138462],["20260612",13850,72709],["20260615",14050,104522],["20260616",13670,84408],["20260617",13610,98087],["20260618",12890,58195],["20260619",12980,711154],["20260622",12010,145683],["20260623",11170,110213],["20260624",11010,68746],["20260625",10660,57122],["20260626",9990,99974],["20260629",10890,66035],["20260630",10310,40382],["20260701",10420,35854],["20260702",9850,85638],["20260703",10300,58454],["20260706",10150,44062],["20260707",10010,88856],["20260708",9660,56418],["20260709",10030,92750],["20260710",10390,45585],["20260713",9690,66576],["20260714",9300,64062],["20260715",9280,183494],["20260716",9000,84774],["20260720",8290,73735],["20260721",8540,105625],["20260722",8820,73748],["20260723",9300,47083],["20260724",9050,39103],["20260727",8970,21944],["20260728",8190,77087],["20260729",7640,94916],["20260730",8010,84380]],"detail_json":"https://aikstockdata.com/data/public/s/008830.json","page_url":"https://aikstockdata.com/s/008830.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."}}