{"schema_version":"1.0","@type":"Dataset","code":"088130","name_ko":"동아엘텍","name":"동아엘텍(088130) 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",3235,61691],["20250723",3300,81371],["20250724",3275,87779],["20250725",3190,125963],["20250728",3120,67795],["20250729",3150,21215],["20250730",3180,62965],["20250731",3225,32667],["20250801",3160,41060],["20250804",3200,29250],["20250805",3215,42387],["20250806",3215,19421],["20250807",3235,65351],["20250808",3260,24857],["20250811",3200,41108],["20250812",3170,29287],["20250813",3065,346129],["20250814",3115,3862358],["20250818",3145,406140],["20250819",3115,163106],["20250820",3180,145364],["20250821",3275,221388],["20250822",3395,235176],["20250825",3385,137754],["20250826",3305,98024],["20250828",3420,128635],["20250829",3490,195290],["20250901",3665,2196120],["20250902",3695,376291],["20250903",3670,181007],["20250904",3660,98355],["20250905",3775,279253],["20250908",3750,122001],["20250909",3850,284130],["20250910",3900,180996],["20250911",3920,152632],["20250912",3950,125442],["20250915",3950,137259],["20250916",4150,290523],["20250917",4045,148268],["20250918",4165,112968],["20250919",4205,72449],["20250922",4170,144190],["20250923",4160,102140],["20250924",4220,124425],["20250925",4220,148018],["20250926",4185,196009],["20250929",4165,754605],["20250930",4030,312385],["20251001",4035,162645],["20251002",4010,155637],["20251010",4025,124122],["20251013",4010,127865],["20251014",4000,98756],["20251015",4030,215157],["20251016",3930,189780],["20251017",3900,142965],["20251020",3835,800399],["20251021",3880,433267],["20251022",3890,157013],["20251023",3885,71918],["20251024",3935,153680],["20251027",4090,588059],["20251028",4080,202858],["20251029",4145,194799],["20251030",4020,181335],["20251031",3970,47142],["20251103",3870,110148],["20251104",3885,53907],["20251105",3800,109881],["20251106",3825,36812],["20251107",3710,94075],["20251110",3860,67627],["20251111",3850,68785],["20251112",3955,170120],["20251113",3970,71605],["20251114",3900,225304],["20251117",3970,152157],["20251118",3860,121997],["20251119",3870,65437],["20251120",3930,112091],["20251121",3810,76080],["20251124",3860,46147],["20251125",3855,354737],["20251126",3865,63598],["20251127",3840,38299],["20251128",3860,39769],["20251201",3885,67319],["20251202",3980,100779],["20251203",3975,47518],["20251204",3985,59658],["20251205",4000,51608],["20251208",3925,64332],["20251209",3885,27825],["20251210",3930,63673],["20251211",3930,42120],["20251212",3945,48607],["20251215",3980,72820],["20251216",3940,28368],["20251217",3975,96749],["20251218",3965,32386],["20251219",4000,38311],["20251222",4000,53514],["20251223",3960,62035],["20251224",4000,30002],["20251226",3980,64549],["20251229",3900,83069],["20251230",3825,39619],["20260102",3815,76978],["20260105",3825,60864],["20260106",3810,50453],["20260107",3720,69985],["20260108",3660,47865],["20260109",3710,23809],["20260112",3740,42300],["20260113",3700,48088],["20260114",3665,42287],["20260115",3650,60841],["20260116",3685,83309],["20260119",3710,36486],["20260120",3730,110925],["20260121",3710,58037],["20260122",3815,85217],["20260123",3915,122548],["20260126",4115,307933],["20260127",4085,71945],["20260128",3985,150448],["20260129",3990,108880],["20260130",5180,4138267],["20260202",6250,11788551],["20260203",6250,2801019],["20260204",7900,7017342],["20260205",8080,915579],["20260206",8300,540585],["20260209",10200,1040519],["20260210",8710,1973919],["20260211",9000,1072271],["20260212",8700,707547],["20260213",8850,511499],["20260219",10970,1852349],["20260220",10650,608292],["20260223",9570,1529049],["20260224",9290,629608],["20260225",9210,479008],["20260226",11050,2454349],["20260227",10060,959896],["20260303",9820,927614],["20260304",8230,923368],["20260305",9100,549091],["20260306",10170,1338543],["20260309",9570,642120],["20260310",9600,618222],["20260311",9200,696664],["20260312",9110,314565],["20260313",8930,358036],["20260316",8660,539368],["20260317",8850,340372],["20260318",8620,349848],["20260319",8450,243526],["20260320",8670,200691],["20260323",7900,363009],["20260324",8080,335349],["20260325",8080,239407],["20260326",7470,430467],["20260327",7630,220205],["20260330",7180,207549],["20260331",6790,354174],["20260401",7520,298847],["20260402",6990,271175],["20260403",7020,170041],["20260406",7120,250746],["20260407",7100,272758],["20260408",7400,213676],["20260409",7040,227592],["20260410",7270,202570],["20260413",7150,107057],["20260414",7470,201837],["20260415",7620,375313],["20260416",7680,413224],["20260417",7580,253643],["20260420",9280,4412852],["20260421",10600,6499650],["20260422",10390,1170276],["20260423",10610,2818289],["20260424",11250,1511909],["20260427",14620,4040451],["20260428",11920,4678328],["20260429",11910,1258343],["20260430",11100,1431960],["20260504",11240,1082719],["20260506",10870,878955],["20260507",10740,667343],["20260508",10430,582274],["20260511",10260,974310],["20260512",10000,695767],["20260513",9910,425353],["20260514",10400,612897],["20260515",9330,605406],["20260518",8990,419352],["20260519",8560,344649],["20260520",8120,370975],["20260521",8480,320032],["20260522",9360,665944],["20260526",9530,570577],["20260527",8880,570853],["20260528",8330,394053],["20260529",7800,364865],["20260601",7440,371539],["20260602",7020,393960],["20260604",7110,178781],["20260605",6580,220831],["20260608",6260,369233],["20260609",6560,306101],["20260610",6650,708362],["20260611",6650,484375],["20260612",6640,197820],["20260615",6680,217062],["20260616",6800,107352],["20260617",6610,134111],["20260618",6410,173660],["20260619",6040,200494],["20260622",5920,126151],["20260623",5430,224706],["20260624",5450,213122],["20260625",5420,112011],["20260626",4875,250583],["20260629",5430,205508],["20260630",5430,131487],["20260701",5530,87720],["20260702",5170,104046],["20260703",5150,122457],["20260706",5110,116980],["20260707",4855,88366],["20260708",4695,319072],["20260709",4920,226545],["20260710",5210,96289],["20260713",5060,120614],["20260714",4850,118585],["20260715",5200,116139],["20260716",5010,58274],["20260720",4785,129897],["20260721",5000,70850],["20260722",4870,84960],["20260723",5170,61721],["20260724",4915,58602],["20260727",5160,79226],["20260728",4660,103543],["20260729",4225,259838],["20260730",4325,123071]],"detail_json":"https://aikstockdata.com/data/public/s/088130.json","page_url":"https://aikstockdata.com/s/088130.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."}}