{"schema_version":"1.0","@type":"Dataset","code":"013120","name_ko":"동원개발","name":"동원개발(013120) 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",3200,217383],["20250723",3220,328320],["20250724",3170,189458],["20250725",3170,210324],["20250728",3010,290670],["20250729",3060,210829],["20250730",3135,176956],["20250731",3290,310751],["20250801",3215,416634],["20250804",3225,210209],["20250805",3235,185668],["20250806",3230,198991],["20250807",3215,153938],["20250808",3340,417583],["20250811",3355,208258],["20250812",3230,154680],["20250813",3060,234277],["20250814",3170,109114],["20250818",2995,155127],["20250819",3005,59567],["20250820",3005,72483],["20250821",2990,35849],["20250822",2945,47336],["20250825",2940,112035],["20250826",2890,74354],["20250827",2870,32785],["20250828",2905,48398],["20250829",2850,101295],["20250901",2830,84106],["20250902",2805,82036],["20250903",2800,65075],["20250904",2810,37451],["20250905",2800,36140],["20250908",2835,28021],["20250909",2825,45191],["20250910",2820,65367],["20250911",2855,28035],["20250912",2885,41107],["20250915",2880,84051],["20250916",2895,49153],["20250917",2840,71365],["20250918",2875,43643],["20250919",2840,65555],["20250922",2785,81786],["20250923",2800,38115],["20250924",2710,129452],["20250925",2715,17855],["20250926",2650,69787],["20250929",2670,39515],["20250930",2690,62346],["20251001",2715,40089],["20251002",2715,25038],["20251010",3115,259955],["20251013",2830,117889],["20251014",2740,59727],["20251015",2760,35941],["20251016",2745,34665],["20251017",2735,45118],["20251020",2740,61369],["20251021",2695,130317],["20251022",2690,70054],["20251023",2660,44104],["20251024",2675,80477],["20251027",2675,55173],["20251028",2680,50140],["20251029",2630,94508],["20251030",2640,100116],["20251031",2590,96553],["20251103",2550,208013],["20251104",2560,47499],["20251105",2540,141683],["20251106",2525,57606],["20251107",2560,37007],["20251110",2630,79822],["20251111",2610,94697],["20251112",2655,45892],["20251113",2640,69921],["20251114",2620,54484],["20251117",2585,84473],["20251118",2545,20039],["20251119",2555,8163],["20251120",2580,7868],["20251121",2580,25309],["20251124",2545,16498],["20251125",2550,51006],["20251126",2575,25738],["20251127",2580,15745],["20251128",2635,307693],["20251201",2660,33021],["20251202",2680,41585],["20251203",2715,55029],["20251204",2690,36290],["20251205",2790,168333],["20251208",2695,84649],["20251209",2725,33217],["20251210",2715,65297],["20251211",2790,87529],["20251212",2870,179522],["20251215",2845,160199],["20251216",2815,1172569],["20251217",2940,448584],["20251218",2900,95032],["20251219",2860,90603],["20251222",2830,150316],["20251223",2875,83739],["20251224",2870,67238],["20251226",2795,105733],["20251229",2785,44501],["20251230",2790,52003],["20260102",2750,65627],["20260105",2725,67928],["20260106",2740,37704],["20260107",2680,79271],["20260108",2630,83580],["20260109",2650,37497],["20260112",2680,43018],["20260113",2700,47612],["20260114",2830,136244],["20260115",2840,113845],["20260116",2825,115497],["20260119",2960,429699],["20260120",2940,246846],["20260121",2915,190218],["20260122",2910,166238],["20260123",2960,165260],["20260126",2940,144208],["20260127",2930,109988],["20260128",2975,227871],["20260129",2975,194346],["20260130",2960,158291],["20260202",2915,136650],["20260203",2955,169589],["20260204",3060,401716],["20260205",3000,140330],["20260206",2890,171096],["20260209",3030,308292],["20260210",2990,214085],["20260211",3015,107376],["20260212",3030,180382],["20260213",3030,265811],["20260219",3120,328733],["20260220",3300,560444],["20260223",3365,704041],["20260224",3305,516792],["20260225",3325,491031],["20260226",3200,283132],["20260227",3130,226429],["20260303",3040,232827],["20260304",2850,400490],["20260305",2970,280657],["20260306",2965,120049],["20260309",2860,176975],["20260310",2860,102273],["20260311",2960,125154],["20260312",2920,62587],["20260313",2970,111252],["20260316",2860,99514],["20260317",2860,120155],["20260318",2925,174801],["20260319",2910,197611],["20260320",3090,314094],["20260323",2995,358773],["20260324",3030,136024],["20260325",3045,97823],["20260326",2985,153146],["20260327",3045,227491],["20260330",2920,200317],["20260331",2875,89911],["20260401",2925,100667],["20260402",2815,177153],["20260403",2815,52634],["20260406",2775,72561],["20260407",2770,58822],["20260408",3025,1254944],["20260409",2950,180155],["20260410",2955,134896],["20260413",2900,64047],["20260414",3000,101613],["20260415",3020,124587],["20260416",2980,85527],["20260417",2970,54503],["20260420",3000,99640],["20260421",2970,85310],["20260422",2885,152713],["20260423",2885,59790],["20260424",2905,78421],["20260427",2885,264141],["20260428",2915,208704],["20260429",2905,189942],["20260430",2865,318887],["20260504",2865,382745],["20260506",2800,296219],["20260507",2795,108665],["20260508",2825,88879],["20260511",2705,250455],["20260512",2630,243771],["20260513",2585,122237],["20260514",2640,49113],["20260515",2580,87717],["20260518",2560,76413],["20260519",2535,62569],["20260520",2490,126587],["20260521",2505,159769],["20260522",2550,149321],["20260526",2475,93917],["20260527",2410,700979],["20260528",2365,221140],["20260529",2365,117263],["20260601",2320,235183],["20260602",2325,70922],["20260604",2325,57492],["20260605",2335,68760],["20260608",2285,166297],["20260609",2285,88623],["20260610",2280,43014],["20260611",2285,57255],["20260612",2270,199593],["20260615",2310,94706],["20260616",2355,69772],["20260617",2345,64086],["20260618",2295,123260],["20260619",2275,161728],["20260622",2210,109556],["20260623",2135,121111],["20260624",2115,41989],["20260625",2150,571717],["20260626",2155,1974933],["20260629",2290,163743],["20260630",2200,143891],["20260701",2280,83856],["20260702",2425,7659710],["20260703",3150,12023344],["20260706",3050,23523648],["20260707",2830,6876121],["20260708",2600,3204281],["20260709",2460,1796470],["20260710",2635,1598962],["20260713",2370,989132],["20260714",2315,663019],["20260715",2290,545015],["20260716",2230,303092],["20260720",2130,352544],["20260721",2110,233507],["20260722",2115,184695],["20260723",2200,177365],["20260724",2150,202101],["20260727",2155,125368],["20260728",2080,264155],["20260729",2010,601689],["20260730",2020,227926]],"detail_json":"https://aikstockdata.com/data/public/s/013120.json","page_url":"https://aikstockdata.com/s/013120.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."}}