{"schema_version":"1.0","@type":"Dataset","code":"025900","name_ko":"동화기업","name":"동화기업(025900) 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",9170,149023],["20250723",9230,128597],["20250724",9180,111448],["20250725",9310,79940],["20250728",9300,87130],["20250729",9180,66648],["20250730",9490,184435],["20250731",9220,97412],["20250801",8850,96561],["20250804",9000,60531],["20250805",9720,295079],["20250806",9880,302008],["20250807",9720,122188],["20250808",9640,75980],["20250811",10380,1315909],["20250812",10170,245673],["20250813",10600,201386],["20250814",10600,141706],["20250818",10130,353821],["20250819",9830,199499],["20250820",9540,118806],["20250821",9560,77873],["20250822",9610,62138],["20250825",10220,130618],["20250826",10050,66817],["20250827",9990,56069],["20250828",9780,69381],["20250829",9390,130514],["20250901",9030,101072],["20250902",9000,58897],["20250903",9070,48954],["20250904",9140,44219],["20250905",9180,34922],["20250908",9520,81700],["20250909",9470,48858],["20250910",9410,42987],["20250911",9350,55607],["20250912",9580,86572],["20250915",9610,81727],["20250916",9460,49409],["20250917",9370,45498],["20250918",9540,58260],["20250919",9350,34650],["20250922",9150,67796],["20250923",9210,37085],["20250924",9100,32705],["20250925",9170,29314],["20250926",8920,53058],["20250929",8890,20633],["20250930",8760,39810],["20251001",8790,17919],["20251002",8810,35656],["20251010",8720,37284],["20251013",8820,45486],["20251014",9130,93207],["20251015",9210,52194],["20251016",9900,321870],["20251017",10180,408665],["20251020",10050,117898],["20251021",9990,161145],["20251022",10070,126076],["20251023",10000,91606],["20251024",10890,482342],["20251027",10640,449398],["20251028",10680,155085],["20251029",10470,96826],["20251030",10000,126612],["20251031",9940,76554],["20251103",10000,80988],["20251104",9930,83729],["20251105",9660,146589],["20251106",9760,69168],["20251107",9330,87926],["20251110",9640,50851],["20251111",9600,59517],["20251112",10340,165843],["20251113",10380,102724],["20251114",9750,76623],["20251117",9650,48394],["20251118",9170,83115],["20251119",8960,67440],["20251120",9050,45853],["20251121",8690,46129],["20251124",8650,35057],["20251125",8620,43524],["20251126",8990,57825],["20251127",8990,67987],["20251128",9250,43949],["20251201",9530,88215],["20251202",9680,63990],["20251203",9640,23459],["20251204",9600,39933],["20251205",9600,43430],["20251208",9980,86185],["20251209",9840,53732],["20251210",9700,49133],["20251211",9640,64522],["20251212",9690,39058],["20251215",9500,37286],["20251216",9060,49696],["20251217",9140,46826],["20251218",8870,57599],["20251219",8900,47829],["20251222",8920,36335],["20251223",8790,39570],["20251224",8920,42575],["20251226",8760,39216],["20251229",8730,28014],["20251230",8470,58638],["20260102",8380,42237],["20260105",8470,86864],["20260106",8310,81690],["20260107",8010,98304],["20260108",7750,93175],["20260109",7850,59566],["20260112",8040,53935],["20260113",8030,61317],["20260114",7960,37573],["20260115",8010,44469],["20260116",7890,48841],["20260119",7980,76056],["20260120",8210,146858],["20260121",8000,77167],["20260122",9000,1615446],["20260123",9030,554419],["20260126",9560,437561],["20260127",9530,253702],["20260128",10460,619530],["20260129",10880,609196],["20260130",10740,326753],["20260202",10200,371833],["20260203",10600,175633],["20260204",10440,237612],["20260205",9880,180864],["20260206",9880,114327],["20260209",10450,307919],["20260210",10270,139109],["20260211",10110,94912],["20260212",10140,138407],["20260213",9950,97169],["20260219",10220,164617],["20260220",10000,77196],["20260223",10100,122116],["20260224",10390,327370],["20260225",10790,330909],["20260226",10540,529377],["20260227",10180,173929],["20260303",9790,340949],["20260304",7960,363396],["20260305",9230,287219],["20260306",10200,226251],["20260309",9470,170413],["20260310",9510,165582],["20260311",9440,292424],["20260312",9580,127482],["20260313",9600,103859],["20260316",9500,76042],["20260317",10180,467579],["20260318",10230,218458],["20260319",9980,125074],["20260320",9970,176465],["20260323",9610,107672],["20260324",10070,179745],["20260325",10680,336512],["20260326",10240,137499],["20260327",10490,154322],["20260330",10670,283012],["20260331",10290,363658],["20260401",11160,412427],["20260402",10400,328948],["20260403",10260,136022],["20260406",10260,137767],["20260407",10360,228515],["20260408",10980,211000],["20260409",10820,131287],["20260410",10760,101843],["20260413",11150,560918],["20260414",11360,254120],["20260415",11500,300803],["20260416",11500,181398],["20260417",11700,711377],["20260420",11770,342445],["20260421",12600,719102],["20260422",12580,450062],["20260423",12110,275348],["20260424",12160,205160],["20260427",11920,225479],["20260428",11940,310417],["20260429",12170,201777],["20260430",11600,225867],["20260504",11860,205931],["20260506",12200,283848],["20260507",11910,164858],["20260508",11340,213941],["20260511",10610,192178],["20260512",10120,175354],["20260513",10110,146490],["20260514",10640,170232],["20260515",9690,223873],["20260518",9420,130787],["20260519",9000,112890],["20260520",8570,128196],["20260521",8910,122956],["20260522",9610,149787],["20260526",9870,174323],["20260527",9200,165939],["20260528",9270,143330],["20260529",8940,127790],["20260601",8840,120589],["20260602",8490,118161],["20260604",8500,83922],["20260605",8040,97525],["20260608",7280,131883],["20260609",7670,128972],["20260610",7530,85476],["20260611",7680,145821],["20260612",8130,119921],["20260615",8270,82319],["20260616",8080,50510],["20260617",8060,38918],["20260618",7700,60831],["20260619",7390,62765],["20260622",7200,48079],["20260623",6710,90062],["20260624",6820,89321],["20260625",6390,83211],["20260626",5990,145145],["20260629",7000,177382],["20260630",6640,65706],["20260701",6450,90869],["20260702",6120,74498],["20260703",6080,85223],["20260706",5880,86467],["20260707",5890,100407],["20260708",5640,86646],["20260709",5720,132358],["20260710",6200,109603],["20260713",5910,63874],["20260714",5760,154202],["20260715",5770,103190],["20260716",5700,37602],["20260720",5380,51453],["20260721",5460,83478],["20260722",5620,89606],["20260723",5970,94604],["20260724",5850,75758],["20260727",5850,64328],["20260728",5430,84592],["20260729",5000,147749],["20260730",5160,118105]],"detail_json":"https://aikstockdata.com/data/public/s/025900.json","page_url":"https://aikstockdata.com/s/025900.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."}}