{"schema_version":"1.0","@type":"Dataset","code":"014820","name_ko":"동원시스템즈","name":"동원시스템즈(014820) 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",31150,20228],["20250723",31400,18332],["20250724",31050,15201],["20250725",30700,16857],["20250728",31100,17134],["20250729",30700,14193],["20250730",31100,17085],["20250731",30950,13911],["20250801",29750,47303],["20250804",29950,12896],["20250805",30500,13790],["20250806",30600,11239],["20250807",30500,12113],["20250808",30250,8820],["20250811",30700,16707],["20250812",30300,6394],["20250813",30450,12088],["20250814",30500,18315],["20250818",29900,23794],["20250819",29650,15957],["20250820",29300,21627],["20250821",29250,11945],["20250822",29500,21546],["20250825",29650,9944],["20250826",29350,13138],["20250827",29250,15623],["20250828",29200,21738],["20250829",28650,30556],["20250901",28450,14954],["20250902",28500,15766],["20250903",28750,16533],["20250904",29200,15735],["20250905",29150,11358],["20250908",29100,9457],["20250909",29300,11967],["20250910",29400,16217],["20250911",29850,37411],["20250912",29950,24971],["20250915",29450,25618],["20250916",29450,29313],["20250917",29000,31604],["20250918",29100,21105],["20250919",28450,49139],["20250922",28300,19975],["20250923",28000,30185],["20250924",27600,35020],["20250925",27850,23535],["20250926",27300,32979],["20250929",27250,8023],["20250930",27000,18067],["20251001",26800,15950],["20251002",27350,33569],["20251010",27300,16275],["20251013",27400,21506],["20251014",27750,29216],["20251015",27900,28881],["20251016",29050,68755],["20251017",29700,69382],["20251020",29450,46581],["20251021",28850,38195],["20251022",29250,24161],["20251023",28750,21900],["20251024",29850,44726],["20251027",30200,40767],["20251028",30050,29484],["20251029",29600,21043],["20251030",28700,34530],["20251031",28000,36801],["20251103",27700,25181],["20251104",29000,37640],["20251105",28050,37715],["20251106",27900,19607],["20251107",27200,34390],["20251110",27400,13998],["20251111",27600,13663],["20251112",28050,12974],["20251113",28150,21731],["20251114",27500,21987],["20251117",27350,30564],["20251118",26500,43009],["20251119",26600,13197],["20251120",26900,20074],["20251121",26400,12107],["20251124",26250,12708],["20251125",25700,22941],["20251126",27250,28108],["20251127",27500,13665],["20251128",27850,13414],["20251201",27450,12387],["20251202",27450,8420],["20251203",27600,8129],["20251204",27300,13042],["20251205",27400,10397],["20251208",27350,10490],["20251209",27100,4416],["20251210",27050,12015],["20251211",27650,29558],["20251212",28050,31041],["20251215",27400,11778],["20251216",27000,20824],["20251217",27000,15554],["20251218",26100,16055],["20251219",26400,16360],["20251222",26450,7664],["20251223",25950,15674],["20251224",25950,11703],["20251226",25650,18786],["20251229",25350,12421],["20251230",25050,19905],["20260102",24900,14818],["20260105",24950,18737],["20260106",24950,10242],["20260107",24450,28373],["20260108",24250,28182],["20260109",24150,16385],["20260112",24450,23435],["20260113",24650,21142],["20260114",24500,18641],["20260115",24700,45373],["20260116",24650,23758],["20260119",24550,46610],["20260120",25200,35126],["20260121",24650,39840],["20260122",26950,110324],["20260123",27350,48744],["20260126",27300,43942],["20260127",27400,40451],["20260128",27850,54381],["20260129",28350,64016],["20260130",27850,89893],["20260202",26900,59143],["20260203",27950,49328],["20260204",29550,122308],["20260205",29550,70607],["20260206",28650,31750],["20260209",29550,51627],["20260210",29000,37720],["20260211",28100,70186],["20260212",28750,47450],["20260213",27900,42031],["20260219",28500,41473],["20260220",28600,45514],["20260223",28400,34513],["20260224",27900,61436],["20260225",27400,76928],["20260226",27000,51073],["20260227",26450,59501],["20260303",25550,48208],["20260304",22900,81345],["20260305",24400,34024],["20260306",24550,41390],["20260309",23500,26918],["20260310",24200,23979],["20260311",25000,54562],["20260312",25550,90524],["20260313",24700,83581],["20260316",24350,32207],["20260317",25150,29050],["20260318",25800,23048],["20260319",25200,23654],["20260320",26000,51028],["20260323",25300,32944],["20260324",25800,64658],["20260325",26650,36646],["20260326",26450,31673],["20260327",26250,41119],["20260330",25700,37672],["20260331",24950,37647],["20260401",25300,49722],["20260402",24800,51017],["20260403",24450,29671],["20260406",24300,28634],["20260407",24300,19585],["20260408",24950,24733],["20260409",24700,25990],["20260410",25800,36395],["20260413",25300,22317],["20260414",25400,27613],["20260415",25650,20117],["20260416",25750,25946],["20260417",25900,32800],["20260420",25700,30940],["20260421",27400,107873],["20260422",27550,84668],["20260423",27100,99051],["20260424",28100,57047],["20260427",28450,53766],["20260428",27850,43497],["20260429",28450,46633],["20260430",28100,63882],["20260504",27600,72578],["20260506",26600,75420],["20260507",26950,40694],["20260508",26750,66489],["20260511",25850,41794],["20260512",25100,77112],["20260513",24250,40241],["20260514",25600,115103],["20260515",24600,82561],["20260518",23700,43576],["20260519",23450,55546],["20260520",22850,75722],["20260521",23300,30835],["20260522",23650,23528],["20260526",23150,29789],["20260527",22050,65387],["20260528",22450,62773],["20260529",21950,38232],["20260601",20900,72741],["20260602",20400,94120],["20260604",20400,63555],["20260605",20400,33509],["20260608",19140,37957],["20260609",19430,47171],["20260610",20150,90031],["20260611",21450,272452],["20260612",21950,77888],["20260615",22000,25599],["20260616",21700,22626],["20260617",21450,22610],["20260618",20650,32257],["20260619",20350,106814],["20260622",19550,90018],["20260623",18750,56614],["20260624",19010,100054],["20260625",18370,94065],["20260626",17960,57071],["20260629",20000,109336],["20260630",18810,89054],["20260701",19600,111752],["20260702",19100,23648],["20260703",19510,105456],["20260706",19150,43513],["20260707",19560,37121],["20260708",18920,53572],["20260709",20100,143910],["20260710",20100,41803],["20260713",19970,30105],["20260714",19690,94613],["20260715",19750,53631],["20260716",19680,25009],["20260720",18810,30529],["20260721",18640,54255],["20260722",19130,36978],["20260723",19330,32795],["20260724",19910,56385],["20260727",20100,37116],["20260728",19640,24375],["20260729",19300,114203],["20260730",20150,92963]],"detail_json":"https://aikstockdata.com/data/public/s/014820.json","page_url":"https://aikstockdata.com/s/014820.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."}}