{"schema_version":"1.0","@type":"Dataset","code":"025950","name_ko":"동신건설","name":"동신건설(025950) 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",21100,21618],["20250723",20750,19512],["20250724",20450,21893],["20250725",20150,17100],["20250728",20250,24665],["20250729",19960,22228],["20250730",19680,27916],["20250731",20300,52019],["20250801",18920,47532],["20250804",19900,32844],["20250805",20050,58552],["20250806",19990,14819],["20250807",19840,14446],["20250808",19540,17518],["20250811",19420,14965],["20250812",18950,22320],["20250813",18890,15108],["20250814",18950,27031],["20250818",18130,21933],["20250819",18190,20693],["20250820",17980,18401],["20250821",17750,11963],["20250822",17640,14715],["20250825",17740,9906],["20250826",17400,25249],["20250827",17050,20988],["20250828",16890,13713],["20250829",16700,10412],["20250901",16540,11192],["20250902",16690,9625],["20250903",16800,8151],["20250904",16900,9988],["20250905",16820,11371],["20250908",19370,863739],["20250909",18620,182606],["20250910",18330,50605],["20250911",17700,56136],["20250912",17780,25775],["20250915",17330,25392],["20250916",17120,18481],["20250917",17080,11388],["20250918",17080,14059],["20250919",16890,15625],["20250922",16660,16110],["20250923",16420,19652],["20250924",16300,14232],["20250925",16180,9570],["20250926",15740,23503],["20250929",15920,11283],["20250930",15500,13012],["20251001",15250,8083],["20251002",15500,20782],["20251010",15030,20325],["20251013",15380,33483],["20251014",15900,25984],["20251015",15940,16042],["20251016",16000,17889],["20251017",15650,19896],["20251020",15780,9223],["20251021",15820,10200],["20251022",15880,11939],["20251023",15550,10486],["20251024",15890,19642],["20251027",16080,17025],["20251028",16070,19210],["20251029",15860,17034],["20251030",15500,20960],["20251031",15300,13279],["20251103",14920,18921],["20251104",14900,18462],["20251105",14540,23960],["20251106",14540,22328],["20251107",14320,11416],["20251110",14670,15340],["20251111",14590,9658],["20251112",14740,6645],["20251113",14760,9881],["20251114",14650,9386],["20251117",14400,6771],["20251118",14060,16046],["20251119",13930,8751],["20251120",14160,6147],["20251121",13970,5738],["20251124",13710,8937],["20251125",13510,9345],["20251126",14000,8668],["20251127",13670,9602],["20251128",13790,6307],["20251201",13800,6088],["20251202",13850,6387],["20251203",17910,739650],["20251204",23250,812124],["20251205",25000,1590971],["20251208",20900,1614128],["20251209",18900,515895],["20251210",19320,352156],["20251211",19880,1534062],["20251212",19500,260435],["20251215",19050,113304],["20251216",17670,107418],["20251217",17410,70341],["20251218",17620,72212],["20251219",17480,47448],["20251222",18940,108322],["20251223",17890,71613],["20251224",17190,52130],["20251226",17950,132475],["20251229",17550,35863],["20251230",19970,1954314],["20260102",19490,425595],["20260105",18900,182506],["20260106",19160,114991],["20260107",18390,106981],["20260108",17950,64529],["20260109",18400,247857],["20260112",18390,102102],["20260113",18280,51734],["20260114",18480,113335],["20260115",18050,59041],["20260116",18090,44564],["20260119",17930,76010],["20260120",18030,63289],["20260121",18080,141917],["20260122",17850,66908],["20260123",18010,73649],["20260126",17950,56652],["20260127",18280,60014],["20260128",18970,173460],["20260129",18580,208847],["20260130",18020,135048],["20260202",18490,793242],["20260203",18740,99552],["20260204",19300,180477],["20260205",18490,117840],["20260206",17970,66267],["20260209",18030,41669],["20260210",18130,82106],["20260211",18130,44908],["20260212",18680,157447],["20260213",18600,76572],["20260219",18640,66139],["20260220",18580,81687],["20260223",18550,65869],["20260224",18140,75632],["20260225",18230,44479],["20260226",17840,81863],["20260227",17580,62805],["20260303",16520,80477],["20260304",14500,90833],["20260305",16080,66641],["20260306",15850,29062],["20260309",15100,32346],["20260310",15100,35350],["20260311",14980,178913],["20260312",14740,69412],["20260313",15200,152536],["20260316",15200,33098],["20260317",15000,26930],["20260318",15250,43493],["20260319",15120,30854],["20260320",15920,193821],["20260323",14630,72213],["20260324",14560,27153],["20260325",15250,35113],["20260326",14630,37997],["20260327",14890,25399],["20260330",15170,42778],["20260331",14940,19531],["20260401",15550,49823],["20260402",14470,40070],["20260403",14800,19313],["20260406",14690,16226],["20260407",14740,14259],["20260408",17290,1374571],["20260409",17010,807152],["20260410",17110,151675],["20260413",16410,57328],["20260414",16850,154546],["20260415",17600,372363],["20260416",17400,93464],["20260417",17440,45292],["20260420",17080,30716],["20260421",17350,239682],["20260422",17200,53614],["20260423",17090,43804],["20260424",17140,23628],["20260427",17060,40264],["20260428",17100,82392],["20260429",16890,31587],["20260430",16500,34288],["20260504",16120,44192],["20260506",15640,48575],["20260507",16710,725121],["20260508",16370,42743],["20260511",16000,56767],["20260512",15080,82233],["20260513",14900,46415],["20260514",15020,29329],["20260515",15000,28379],["20260518",14380,28197],["20260519",14360,24206],["20260520",13830,27697],["20260521",14250,17466],["20260522",14540,19589],["20260526",14480,19020],["20260527",13870,28989],["20260528",13590,27192],["20260529",13620,29313],["20260601",13060,25149],["20260602",12250,30538],["20260604",12780,19402],["20260605",12160,15304],["20260608",11320,32357],["20260609",11610,17092],["20260610",11500,18465],["20260611",11660,11397],["20260612",12250,73337],["20260615",12300,33667],["20260616",13180,638716],["20260617",12860,82828],["20260618",12590,26686],["20260619",12160,41587],["20260622",11410,30199],["20260623",10560,33596],["20260624",10750,28102],["20260625",10330,19466],["20260626",9880,47495],["20260629",11250,39957],["20260630",10600,17192],["20260701",13780,541771],["20260702",15800,2681734],["20260703",14170,1041842],["20260706",16320,1988424],["20260707",15140,1652979],["20260708",15010,1173512],["20260709",13160,377235],["20260710",13670,234949],["20260713",12000,166781],["20260714",11400,110026],["20260715",11630,85937],["20260716",10960,58901],["20260720",10280,60325],["20260721",10410,40225],["20260722",10520,56458],["20260723",11020,59440],["20260724",10380,59997],["20260727",10220,31605],["20260728",9790,51401],["20260729",9030,72478],["20260730",9280,342927]],"detail_json":"https://aikstockdata.com/data/public/s/025950.json","page_url":"https://aikstockdata.com/s/025950.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."}}