{"schema_version":"1.0","@type":"Dataset","code":"078600","name_ko":"대주전자재료","name":"대주전자재료(078600) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",75700,218961],["20250723",78000,166947],["20250724",78600,228727],["20250725",76700,125696],["20250728",76700,86479],["20250729",75500,77479],["20250730",77300,194541],["20250731",73800,225698],["20250801",70900,140628],["20250804",71400,64059],["20250805",75700,227530],["20250806",76000,107290],["20250807",75700,68130],["20250808",75200,57627],["20250811",77900,185375],["20250812",76600,109321],["20250813",76700,73179],["20250814",77400,127420],["20250818",73200,155411],["20250819",72500,81576],["20250820",71300,80202],["20250821",71000,44713],["20250822",70400,62599],["20250825",72100,47644],["20250826",71700,42475],["20250828",70600,53011],["20250829",69300,85557],["20250901",67400,80702],["20250902",67600,53420],["20250903",67900,55427],["20250904",68500,54289],["20250905",68200,53271],["20250908",68600,40720],["20250909",68600,55338],["20250910",68300,61597],["20250911",68400,60698],["20250912",69100,75314],["20250915",69100,61355],["20250916",69300,64213],["20250917",69700,56279],["20250918",70900,74171],["20250919",69700,49177],["20250922",69600,70113],["20250923",70700,62625],["20250924",68700,81945],["20250925",68800,88466],["20250926",66800,98494],["20250929",66600,48912],["20250930",66000,42186],["20251001",66000,40842],["20251002",66000,61696],["20251010",64900,100339],["20251013",66500,80722],["20251014",67600,193766],["20251015",68000,92635],["20251016",71800,322358],["20251017",75300,636288],["20251020",73900,175915],["20251021",75100,410318],["20251022",75500,225146],["20251023",73700,123119],["20251024",81900,797971],["20251027",82400,477767],["20251028",81700,224358],["20251029",80800,135489],["20251030",77000,198876],["20251031",75600,134551],["20251103",77000,86143],["20251104",78400,210408],["20251105",74800,162008],["20251106",76000,112070],["20251107",71800,124672],["20251110",75900,103925],["20251111",74700,109570],["20251112",76100,77666],["20251113",77700,97302],["20251114",73900,154204],["20251117",73000,57145],["20251118",73000,172049],["20251119",73100,70840],["20251120",73500,60408],["20251121",69800,75704],["20251124",68400,72022],["20251125",68400,36504],["20251126",71200,64250],["20251127",71600,33704],["20251128",73600,73805],["20251201",75600,136975],["20251202",76200,88297],["20251203",76000,72476],["20251204",74700,220094],["20251205",74300,125049],["20251208",76500,166290],["20251209",77400,124702],["20251210",76200,116442],["20251211",74600,117745],["20251212",75600,85263],["20251215",75800,87288],["20251216",71200,164499],["20251217",70300,87351],["20251218",67100,145928],["20251219",66500,137614],["20251222",67800,65224],["20251223",67500,49082],["20251224",67400,60749],["20251226",67000,67255],["20251229",66200,75087],["20251230",63500,152089],["20260102",61000,172784],["20260105",62100,138277],["20260106",62000,115883],["20260107",60400,153344],["20260108",59100,148030],["20260109",59900,70261],["20260112",60800,91085],["20260113",61800,115269],["20260114",60500,96927],["20260115",61100,97102],["20260116",59400,184896],["20260119",61800,186171],["20260120",63200,225505],["20260121",61800,142912],["20260122",67900,736924],["20260123",70500,753575],["20260126",76100,697606],["20260127",75700,365434],["20260128",78700,471903],["20260129",79500,430957],["20260130",75800,359512],["20260202",75700,428302],["20260203",76600,236318],["20260204",77300,190993],["20260205",74700,202805],["20260206",71500,148523],["20260209",91100,2290389],["20260210",95500,1464692],["20260211",92400,467729],["20260212",89700,426062],["20260213",86500,242711],["20260219",94700,602381],["20260220",92400,199080],["20260223",94000,324363],["20260224",99700,870373],["20260225",96800,278718],["20260226",96800,177364],["20260227",100700,485101],["20260303",92800,328627],["20260304",77700,556930],["20260305",96400,660642],["20260306",118800,2012828],["20260309",116000,608617],["20260310",114000,541914],["20260311",106000,468207],["20260312",111400,522418],["20260313",109700,498053],["20260316",110700,199945],["20260317",113300,404064],["20260318",118500,320072],["20260319",119700,345865],["20260320",126200,581251],["20260323",124700,329271],["20260324",118100,415951],["20260325",126200,300399],["20260326",132500,586523],["20260327",130200,328361],["20260330",128300,248157],["20260331",126100,275027],["20260401",127700,308912],["20260402",118000,350870],["20260403",121100,243474],["20260406",118500,175857],["20260407",113400,184792],["20260408",117000,275388],["20260409",116600,134187],["20260410",123800,299731],["20260413",119300,125297],["20260414",116300,461271],["20260415",136000,907309],["20260416",132500,310865],["20260417",132800,175643],["20260420",130000,200675],["20260421",149400,979787],["20260422",145300,349009],["20260423",141000,239229],["20260424",182800,1832728],["20260427",170300,689042],["20260428",165800,327431],["20260429",166600,247265],["20260430",158500,251487],["20260504",157500,250288],["20260506",158600,279937],["20260507",150700,325463],["20260508",149900,202756],["20260511",145900,313582],["20260512",147400,515325],["20260513",142500,277512],["20260514",155500,651336],["20260515",149500,684483],["20260518",157000,446202],["20260519",146700,413365],["20260520",135800,372767],["20260521",132500,420640],["20260522",156800,808299],["20260526",162100,572092],["20260527",150100,413986],["20260528",153500,348295],["20260529",153100,346464],["20260601",141300,438729],["20260602",126000,361215],["20260604",130100,228128],["20260605",122100,161788],["20260608",108500,198170],["20260609",113300,427002],["20260610",115000,251137],["20260611",117100,245250],["20260612",120800,331548],["20260615",122500,226255],["20260616",130300,383349],["20260617",119200,244169],["20260618",116800,315784],["20260619",111600,234572],["20260622",113700,152669],["20260623",98900,289910],["20260624",100700,127987],["20260625",94900,202380],["20260626",87900,216410],["20260629",98400,196073],["20260630",97300,122319],["20260701",95700,121365],["20260702",87600,143925],["20260703",89000,197697],["20260706",85600,114426],["20260707",81500,166342],["20260708",74200,181363],["20260709",74600,134847],["20260710",81600,170672],["20260713",81000,219969],["20260714",76300,158192],["20260715",82200,118544],["20260716",76300,118714],["20260720",71600,100390],["20260721",72300,67950],["20260722",73000,72258],["20260723",81200,128786],["20260724",75300,103608],["20260727",75700,85563],["20260728",67600,140153],["20260729",63600,189426],["20260730",62400,123895]],"detail_json":"https://aikstockdata.com/data/public/s/078600.json","page_url":"https://aikstockdata.com/s/078600.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."}}