{"schema_version":"1.0","@type":"Dataset","code":"100130","name_ko":"동국S&C","name":"동국S&C(100130) 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",2900,97159],["20250723",2860,137511],["20250724",2795,148878],["20250725",2775,67108],["20250728",2745,103435],["20250729",2740,79032],["20250730",2735,83290],["20250731",2715,97392],["20250801",2615,136251],["20250804",2685,91261],["20250805",2680,83276],["20250806",2735,58078],["20250807",2725,45267],["20250808",2705,95421],["20250811",2715,46143],["20250812",2725,86604],["20250813",2715,42586],["20250814",2740,111157],["20250818",2665,88553],["20250819",2610,102421],["20250820",2550,111031],["20250821",2445,214753],["20250822",2485,95999],["20250825",2445,103091],["20250826",2390,121297],["20250828",2360,73926],["20250829",2375,52856],["20250901",2295,80858],["20250902",2365,70956],["20250903",2315,71313],["20250904",2335,45457],["20250905",2320,61694],["20250908",2350,49055],["20250909",2345,54749],["20250910",2375,44189],["20250911",2470,214956],["20250912",2505,175621],["20250915",2495,99793],["20250916",2460,61868],["20250917",2445,43266],["20250918",2480,49033],["20250919",2460,52834],["20250922",2435,50317],["20250923",2425,80276],["20250924",2410,90333],["20250925",2375,192983],["20250926",2370,154056],["20250929",2370,76614],["20250930",2325,40572],["20251001",2335,49124],["20251002",2380,101065],["20251010",2330,94874],["20251013",2385,114496],["20251014",2405,168800],["20251015",2435,78897],["20251016",2420,119781],["20251017",2345,142129],["20251020",2330,100130],["20251021",2330,82740],["20251022",2355,73534],["20251023",2405,191049],["20251024",2450,207555],["20251027",2475,163299],["20251028",2470,118170],["20251029",2200,1006102],["20251030",2045,1009248],["20251031",2110,163693],["20251103",2065,343093],["20251104",2085,240707],["20251105",2080,231877],["20251106",2070,100394],["20251107",2035,110416],["20251110",2055,57774],["20251111",2040,91200],["20251112",2105,92613],["20251113",2115,72439],["20251114",2040,109722],["20251117",2040,52488],["20251118",1997,135755],["20251119",2005,81587],["20251120",2040,51966],["20251121",2010,42285],["20251124",1995,76395],["20251125",2015,80464],["20251126",2040,37527],["20251127",2015,46161],["20251128",2045,48995],["20251201",2005,81460],["20251202",1990,129273],["20251203",2025,82623],["20251204",1999,68704],["20251205",2045,108854],["20251208",2025,80531],["20251209",2015,76584],["20251210",2015,35073],["20251211",2025,50825],["20251212",2150,297895],["20251215",2120,139022],["20251216",2080,108472],["20251217",2125,94790],["20251218",2100,47549],["20251219",2090,42450],["20251222",2115,61776],["20251223",2075,59156],["20251224",2025,56616],["20251226",2020,51187],["20251229",2020,43482],["20251230",2040,36180],["20260102",2050,52822],["20260105",2040,69789],["20260106",2030,60978],["20260107",1986,171691],["20260108",1916,217524],["20260109",1927,89792],["20260112",1985,141686],["20260113",1974,74943],["20260114",1954,124580],["20260115",1943,110215],["20260116",1907,120748],["20260119",1872,164959],["20260120",1931,173466],["20260121",1904,109148],["20260122",1905,123887],["20260123",1966,187099],["20260126",1995,131308],["20260127",1951,127960],["20260128",1933,213140],["20260129",1921,258756],["20260130",1918,241122],["20260202",1855,253868],["20260203",1825,287050],["20260204",1935,490921],["20260205",1910,192847],["20260206",1897,143815],["20260209",1938,118185],["20260210",1978,199534],["20260211",2005,157860],["20260212",2020,189781],["20260213",2025,129084],["20260219",2105,447601],["20260220",2075,133704],["20260223",2065,118776],["20260224",2060,146335],["20260225",2075,195011],["20260226",2050,131700],["20260227",2045,135604],["20260303",1986,177892],["20260304",1770,450801],["20260305",1929,246498],["20260306",2070,345525],["20260309",1951,221168],["20260310",1999,126084],["20260311",2015,140964],["20260312",2070,193536],["20260313",2105,227506],["20260316",2105,169235],["20260317",2170,365216],["20260318",2240,458528],["20260319",2225,412645],["20260320",2545,5813677],["20260323",2370,1163369],["20260324",2280,661396],["20260325",2350,404320],["20260326",2275,430126],["20260327",2275,318611],["20260330",2370,464688],["20260331",2280,481533],["20260401",2385,346799],["20260402",2315,296882],["20260403",2530,1797100],["20260406",2445,508358],["20260407",2390,293383],["20260408",2375,413090],["20260409",2380,185601],["20260410",2480,381159],["20260413",2480,271464],["20260414",2455,226912],["20260415",2450,223388],["20260416",2485,232211],["20260417",2475,183971],["20260420",2405,293537],["20260421",2385,336854],["20260422",2415,181795],["20260423",2415,202276],["20260424",2450,290083],["20260427",2440,261323],["20260428",2455,251466],["20260429",2495,349877],["20260430",2655,2186392],["20260504",2545,565877],["20260506",2410,392903],["20260507",2315,246419],["20260508",2320,216590],["20260511",2205,302401],["20260512",2130,321432],["20260513",2055,221377],["20260514",2130,208075],["20260515",2085,386449],["20260518",2040,216751],["20260519",2015,198754],["20260520",1973,150917],["20260521",2030,140551],["20260522",1998,132369],["20260526",1884,381258],["20260527",1827,329394],["20260528",1792,258879],["20260529",1735,306813],["20260601",1595,297288],["20260602",1565,218030],["20260604",1698,1558736],["20260605",1592,252102],["20260608",1509,178624],["20260609",1520,142859],["20260610",1521,631421],["20260611",1568,108709],["20260612",1570,123183],["20260615",1648,134460],["20260616",1925,6169667],["20260617",1819,1079478],["20260618",1710,575147],["20260619",1628,209568],["20260622",1567,198027],["20260623",1535,266799],["20260624",1488,245794],["20260625",1500,264993],["20260626",1420,237263],["20260629",1550,213527],["20260630",1580,163293],["20260701",1661,238835],["20260702",1651,77349],["20260703",1613,87345],["20260706",1577,82674],["20260707",1587,219640],["20260708",1524,183679],["20260709",1539,206282],["20260710",1528,96171],["20260713",1525,164623],["20260714",1531,83969],["20260715",1515,75640],["20260716",1501,98098],["20260720",1490,123531],["20260721",1477,98277],["20260722",1479,78870],["20260723",1574,141645],["20260724",1551,178995],["20260727",1550,115297],["20260728",1492,94749],["20260729",1429,307410],["20260730",1427,511814]],"detail_json":"https://aikstockdata.com/data/public/s/100130.json","page_url":"https://aikstockdata.com/s/100130.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."}}