{"schema_version":"1.0","@type":"Dataset","code":"028100","name_ko":"동아지질","name":"동아지질(028100) 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",16300,35140],["20250723",16580,37999],["20250724",16510,12519],["20250725",16500,17331],["20250728",16300,18728],["20250729",16420,38324],["20250730",16330,63055],["20250731",16260,17801],["20250801",15850,38215],["20250804",15780,11332],["20250805",15660,16575],["20250806",15960,24968],["20250807",15950,10959],["20250808",16010,21150],["20250811",15980,14991],["20250812",16050,22237],["20250813",16050,15920],["20250814",15950,11927],["20250818",15900,15343],["20250819",15670,21092],["20250820",15290,20630],["20250821",15240,18496],["20250822",15500,12253],["20250825",15480,15835],["20250826",15410,6673],["20250827",15280,9494],["20250828",15290,8376],["20250829",15400,13651],["20250901",15020,11873],["20250902",15150,12847],["20250903",15050,7766],["20250904",14840,12728],["20250905",14800,5774],["20250908",14600,21625],["20250909",14600,11859],["20250910",14740,9051],["20250911",14830,14592],["20250912",15320,28407],["20250915",15920,41885],["20250916",15850,17017],["20250917",15740,12765],["20250918",15730,20388],["20250919",15560,26868],["20250922",15270,15641],["20250923",15300,20684],["20250924",15180,17625],["20250925",15140,20236],["20250926",14840,17204],["20250929",14900,5420],["20250930",15080,19837],["20251001",15090,15111],["20251002",15040,14244],["20251010",14950,14968],["20251013",14970,23124],["20251014",15140,26668],["20251015",15510,15820],["20251016",15460,24997],["20251017",15300,23767],["20251020",15390,26990],["20251021",15450,16104],["20251022",15430,32239],["20251023",15460,21350],["20251024",15510,33953],["20251027",15490,27400],["20251028",15200,53915],["20251029",15080,10824],["20251030",14700,22443],["20251031",14400,16445],["20251103",13990,33607],["20251104",13970,16785],["20251105",13590,23477],["20251106",13830,17050],["20251107",13480,11190],["20251110",15020,37225],["20251111",15340,24556],["20251112",15400,9894],["20251113",15640,21205],["20251114",15590,44763],["20251117",15620,11697],["20251118",15390,28345],["20251119",15390,37344],["20251120",15730,20313],["20251121",15700,12147],["20251124",15630,33273],["20251125",15670,33937],["20251126",15670,29644],["20251127",15780,21561],["20251128",15860,13531],["20251201",15810,40784],["20251202",15790,38309],["20251203",15950,25618],["20251204",15890,10607],["20251205",16400,54101],["20251208",17650,128244],["20251209",18090,52081],["20251210",17450,60000],["20251211",17840,52565],["20251212",18410,80895],["20251215",17580,67069],["20251216",16800,41327],["20251217",16890,22848],["20251218",17050,85335],["20251219",17030,48912],["20251222",17520,47978],["20251223",17070,33786],["20251224",16780,21202],["20251226",17130,48283],["20251229",17560,60603],["20251230",17250,15533],["20260102",17050,37170],["20260105",17090,28657],["20260106",17440,49619],["20260107",17120,34021],["20260108",16380,49629],["20260109",16520,46280],["20260112",16760,40932],["20260113",16960,29342],["20260114",17160,57716],["20260115",17010,37216],["20260116",16960,36886],["20260119",17010,26043],["20260120",17230,34117],["20260121",17300,36688],["20260122",16950,44845],["20260123",17090,51634],["20260126",17270,38980],["20260127",17380,60405],["20260128",17300,17347],["20260129",17960,71509],["20260130",17450,55635],["20260202",17930,196712],["20260203",18120,73388],["20260204",18580,98945],["20260205",17910,58726],["20260206",18150,81553],["20260209",18010,42423],["20260210",18290,35206],["20260211",18320,18728],["20260212",18380,21230],["20260213",18330,43980],["20260219",18400,36670],["20260220",18450,39460],["20260223",18180,54394],["20260224",18360,39061],["20260225",18360,33840],["20260226",18040,32299],["20260227",17900,37630],["20260303",17400,64041],["20260304",16300,115705],["20260305",17300,42673],["20260306",16430,49823],["20260309",15470,49473],["20260310",16030,23770],["20260311",16550,22038],["20260312",16690,11960],["20260313",16950,17143],["20260316",16370,18986],["20260317",16410,16505],["20260318",18160,124832],["20260319",17800,64555],["20260320",18350,64663],["20260323",17790,24296],["20260324",17610,22544],["20260325",18040,50253],["20260326",17200,35468],["20260327",17580,55271],["20260330",17680,37054],["20260331",17290,49613],["20260401",18210,57983],["20260402",17650,29554],["20260403",17860,16617],["20260406",17800,28015],["20260407",17780,31351],["20260408",18450,113597],["20260409",18300,46163],["20260410",18250,25528],["20260413",17770,21627],["20260414",17970,16541],["20260415",17950,31562],["20260416",17890,22669],["20260417",17750,17985],["20260420",17660,22640],["20260421",17980,54771],["20260422",17810,23761],["20260423",17990,35049],["20260424",17950,50626],["20260427",18050,41332],["20260428",18120,46299],["20260429",18200,36736],["20260430",18000,29423],["20260504",18520,110465],["20260506",17740,50010],["20260507",17930,44102],["20260508",17680,50741],["20260511",16800,86409],["20260512",16120,91535],["20260513",16080,48332],["20260514",16460,43496],["20260515",16250,62758],["20260518",15890,60350],["20260519",15920,41242],["20260520",15360,56021],["20260521",15560,65904],["20260522",16180,39227],["20260526",15680,60398],["20260527",15180,43250],["20260528",15100,37304],["20260529",14610,32929],["20260601",14090,44867],["20260602",14140,26967],["20260604",14110,16370],["20260605",14050,10031],["20260608",13240,28412],["20260609",14040,30959],["20260610",14220,16163],["20260611",14900,51313],["20260612",16080,73967],["20260615",16650,63860],["20260616",16690,63386],["20260617",16800,49811],["20260618",16510,70837],["20260619",16280,61676],["20260622",16150,50288],["20260623",15790,56711],["20260624",15900,58174],["20260625",16240,49385],["20260626",15950,51971],["20260629",16950,43097],["20260630",16850,51506],["20260701",17240,44427],["20260702",16960,83316],["20260703",17200,42316],["20260706",17210,32451],["20260707",17170,24027],["20260708",16940,40323],["20260709",15820,29772],["20260710",16350,16563],["20260713",15130,19454],["20260714",14750,19436],["20260715",14910,14042],["20260716",14950,12938],["20260720",14470,12856],["20260721",14310,11208],["20260722",14300,11425],["20260723",15760,23713],["20260724",16210,32564],["20260727",16670,79599],["20260728",16560,53275],["20260729",16430,59408],["20260730",16760,40841]],"detail_json":"https://aikstockdata.com/data/public/s/028100.json","page_url":"https://aikstockdata.com/s/028100.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."}}