{"schema_version":"1.0","@type":"Dataset","code":"303810","name_ko":"동국생명과학","name":"동국생명과학(303810) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",8960,54600],["20250723",9040,76549],["20250724",9660,4748892],["20250725",9800,1880126],["20250728",10030,766730],["20250729",10170,609761],["20250730",10280,562564],["20250731",10300,377733],["20250801",10130,328349],["20250804",10250,266623],["20250805",9830,629627],["20250806",9780,444824],["20250807",4620,1057945],["20250808",4570,182423],["20250811",4485,161995],["20250812",4420,205450],["20250813",4415,122868],["20250814",4505,251297],["20250818",4425,130200],["20250819",4360,101362],["20250820",4295,133302],["20250821",4310,53982],["20250822",4330,56080],["20250825",4445,83171],["20250826",4405,93263],["20250828",4305,153922],["20250829",4130,642751],["20250901",4035,414979],["20250902",4030,159174],["20250903",4250,395064],["20250904",4320,221420],["20250905",4320,115153],["20250908",4250,121796],["20250909",4290,105709],["20250910",4310,108994],["20250911",4330,111368],["20250912",4350,147820],["20250915",4355,98553],["20250916",4335,118480],["20250917",4320,105494],["20250918",4355,100015],["20250919",4340,160380],["20250922",4345,130190],["20250923",4325,95156],["20250924",4235,193017],["20250925",4205,123301],["20250926",4060,239123],["20250929",4055,85471],["20250930",4035,63574],["20251001",4030,72197],["20251002",4105,75070],["20251010",4010,161832],["20251013",4005,105054],["20251014",3875,255748],["20251015",3950,75102],["20251016",3900,138536],["20251017",3835,162630],["20251020",3860,118158],["20251021",3845,119812],["20251023",3810,79827],["20251024",3775,153694],["20251027",3855,178326],["20251028",3890,168037],["20251029",3850,79505],["20251030",3765,169169],["20251031",3765,82656],["20251103",3690,179140],["20251104",3720,185789],["20251105",3620,141463],["20251106",3630,73801],["20251107",3865,1487345],["20251110",3905,272196],["20251111",3865,126627],["20251112",3905,135294],["20251113",4000,214601],["20251114",3830,137783],["20251117",3770,165998],["20251118",3650,181831],["20251119",3670,139514],["20251120",3775,161138],["20251121",3610,228816],["20251124",3620,175427],["20251125",3610,72498],["20251126",3690,124083],["20251128",3755,85545],["20251201",3825,163633],["20251202",3850,104557],["20251203",3900,137907],["20251204",3870,256263],["20251205",3845,58671],["20251208",3850,89815],["20251209",3875,114968],["20251210",3815,104044],["20251211",3815,167966],["20251212",3785,151840],["20251215",3685,106837],["20251216",3710,74081],["20251217",3780,263518],["20251218",3685,108600],["20251219",3780,156548],["20251222",3715,101377],["20251223",3640,190874],["20251224",3630,141254],["20251226",3675,156306],["20251229",3670,54552],["20251230",3660,55415],["20260102",3690,180378],["20260105",3750,158815],["20260106",3655,147149],["20260107",3550,248711],["20260108",3525,97521],["20260109",3465,143499],["20260112",3465,119989],["20260113",3460,65810],["20260114",3430,108721],["20260115",3390,153347],["20260116",3395,159529],["20260119",3415,121771],["20260120",3480,156605],["20260121",3375,160088],["20260122",3475,133271],["20260123",3550,129519],["20260126",3585,105342],["20260127",3580,128407],["20260128",3550,173773],["20260129",3635,307773],["20260130",3535,165444],["20260202",3390,220705],["20260203",3535,120429],["20260204",3560,137087],["20260205",3495,114045],["20260206",3470,195612],["20260209",3470,78719],["20260210",3520,81307],["20260211",3495,64375],["20260212",3540,119331],["20260213",3555,169111],["20260219",3600,151898],["20260220",3565,74225],["20260223",3705,611943],["20260224",3840,1022085],["20260225",3830,382757],["20260226",3740,402283],["20260227",3740,228977],["20260303",3640,401941],["20260304",3270,436757],["20260305",3595,242755],["20260306",3550,171952],["20260309",3375,238314],["20260310",3470,106420],["20260311",3425,133820],["20260312",3460,48433],["20260313",3450,63041],["20260316",3380,99510],["20260317",3390,89880],["20260318",3390,132894],["20260319",3315,144612],["20260320",3360,109054],["20260323",3210,192381],["20260324",3280,72605],["20260325",3355,85246],["20260326",3385,180455],["20260327",3415,106764],["20260330",3320,90422],["20260331",3400,241050],["20260401",3690,7124085],["20260402",3330,1072415],["20260403",3300,354848],["20260406",3310,323369],["20260407",3225,299714],["20260408",3310,150808],["20260409",3275,152794],["20260410",3300,136469],["20260413",3320,93057],["20260414",3430,196423],["20260415",3425,223932],["20260416",3490,161708],["20260417",3445,207796],["20260420",3470,115292],["20260421",3435,145217],["20260422",3425,113427],["20260423",3450,114805],["20260424",3570,269472],["20260427",3545,217309],["20260428",3490,100272],["20260429",3500,84626],["20260430",3460,105745],["20260504",3415,134293],["20260506",3325,152640],["20260507",3315,88742],["20260508",3300,144691],["20260511",3220,244283],["20260512",3180,324063],["20260513",3130,86309],["20260514",3130,110660],["20260515",3100,196043],["20260518",3040,126504],["20260519",3025,88552],["20260520",2980,192548],["20260521",3030,153761],["20260522",3100,76516],["20260526",3045,133476],["20260527",2975,141824],["20260528",2945,136960],["20260529",2885,140599],["20260601",2825,157839],["20260602",2865,150018],["20260604",2890,63278],["20260605",2805,36028],["20260608",2670,221834],["20260609",2785,51025],["20260610",2695,121683],["20260611",2825,43931],["20260612",2900,51841],["20260615",2930,63041],["20260616",2915,44732],["20260617",2935,34287],["20260618",2870,40142],["20260619",2735,63522],["20260622",2675,102045],["20260623",2540,163724],["20260624",2460,50152],["20260625",2455,57364],["20260626",2355,102986],["20260629",2530,31700],["20260630",2470,30442],["20260701",2545,36850],["20260702",2470,22876],["20260703",2450,55673],["20260706",2490,22322],["20260707",2480,31549],["20260708",2400,40684],["20260709",2420,23523],["20260710",2470,33474],["20260713",2370,43845],["20260714",2320,188951],["20260715",2380,27741],["20260716",2370,52422],["20260720",2305,24203],["20260721",2335,18712],["20260722",2330,25621],["20260723",2395,25521],["20260724",2395,18682],["20260727",2410,13073],["20260728",2345,38062],["20260729",2315,62335],["20260730",2290,80066]],"detail_json":"https://aikstockdata.com/data/public/s/303810.json","page_url":"https://aikstockdata.com/s/303810.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."}}