{"schema_version":"1.0","@type":"Dataset","code":"460850","name_ko":"동국씨엠","name":"동국씨엠(460850) 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",6710,80296],["20250723",6820,54423],["20250724",6710,71703],["20250725",6520,203256],["20250728",6220,243057],["20250729",6170,88792],["20250730",6070,111414],["20250731",6060,135377],["20250801",5880,151338],["20250804",5880,78084],["20250805",5960,60064],["20250806",5970,38684],["20250807",5960,60932],["20250808",5930,55038],["20250811",5900,38684],["20250812",5890,64727],["20250813",5880,49857],["20250814",5870,49584],["20250818",5680,198373],["20250819",5690,55482],["20250820",5610,94090],["20250821",5640,21017],["20250822",5600,61705],["20250825",5600,116956],["20250826",5580,68339],["20250828",5430,72529],["20250829",5400,62509],["20250901",5340,55691],["20250902",5340,39869],["20250903",5460,39044],["20250904",5510,32267],["20250905",5430,24278],["20250908",5580,45929],["20250909",5670,45147],["20250910",5670,46333],["20250911",5670,38390],["20250912",5650,46092],["20250915",5640,35532],["20250916",5570,40784],["20250917",5560,23967],["20250918",5620,52814],["20250919",5590,20883],["20250922",5550,30963],["20250923",5540,34595],["20250924",5490,30192],["20250925",5460,12832],["20250926",5450,39384],["20250929",5420,32667],["20250930",5420,17665],["20251001",5390,23266],["20251002",5380,35647],["20251010",5170,106342],["20251013",5170,62398],["20251014",5240,34368],["20251015",5340,29133],["20251016",5340,65497],["20251017",5390,62802],["20251020",5410,44091],["20251021",5380,38594],["20251023",5480,39699],["20251024",5470,34240],["20251027",5380,88053],["20251028",5390,24667],["20251029",5390,67871],["20251030",5290,71733],["20251031",5240,59543],["20251103",5170,61862],["20251104",5170,57361],["20251105",5150,82567],["20251106",5210,34924],["20251107",5170,49000],["20251110",5290,43468],["20251111",5290,22045],["20251112",5360,40444],["20251113",5370,34569],["20251114",5350,38549],["20251117",5370,20076],["20251118",5280,40988],["20251119",5270,20781],["20251120",5330,16616],["20251121",5300,17864],["20251124",5250,13858],["20251125",5300,26644],["20251126",5330,22269],["20251128",5420,45484],["20251201",5500,143087],["20251202",5540,45883],["20251203",5550,52574],["20251204",5540,23766],["20251205",5550,28183],["20251208",5470,38995],["20251209",5450,31844],["20251210",5410,20411],["20251211",5430,35550],["20251212",5500,39162],["20251215",5530,53552],["20251216",5450,44804],["20251217",5420,22073],["20251218",5420,19399],["20251219",5470,27311],["20251222",5440,56900],["20251223",5410,25630],["20251224",5430,30446],["20251226",5440,48117],["20251229",5370,32208],["20251230",5320,72530],["20260102",5250,37959],["20260105",5220,62638],["20260106",5200,47425],["20260107",5120,62917],["20260108",5070,85321],["20260109",5040,57263],["20260112",5050,60913],["20260113",5030,159249],["20260114",5070,75787],["20260115",5110,41100],["20260116",5110,76042],["20260119",5080,74357],["20260120",5160,96637],["20260121",5100,93726],["20260122",5160,65318],["20260123",5280,96968],["20260126",5250,60995],["20260127",5240,60189],["20260128",5150,129655],["20260129",5170,79777],["20260130",5280,126863],["20260202",5140,98672],["20260203",5190,45357],["20260204",5360,82100],["20260205",5270,56865],["20260206",5140,95456],["20260209",5410,125324],["20260210",5540,141425],["20260211",5560,50734],["20260212",5590,93066],["20260213",5650,205844],["20260219",5790,115994],["20260220",5920,171655],["20260223",5920,144151],["20260224",5920,98366],["20260225",5960,144599],["20260226",5860,117457],["20260227",5960,490464],["20260303",5880,169186],["20260304",5260,200430],["20260305",5610,109882],["20260306",5670,83567],["20260309",5580,58859],["20260310",5560,118252],["20260311",5670,91490],["20260312",5770,55481],["20260313",5720,63548],["20260316",5660,41531],["20260317",5680,52743],["20260318",5770,50321],["20260319",5790,68476],["20260320",6010,130344],["20260323",5720,150488],["20260324",5850,64894],["20260325",5930,61948],["20260326",5860,57460],["20260327",5880,60337],["20260330",5500,128450],["20260331",5310,86434],["20260401",5380,71929],["20260402",5190,143385],["20260403",5290,50903],["20260406",5270,28135],["20260407",5210,1141119],["20260408",5380,54376],["20260409",5470,70434],["20260410",5590,89649],["20260413",5620,48511],["20260414",5650,60412],["20260415",5660,116185],["20260416",5700,79632],["20260417",5780,59949],["20260420",5720,69140],["20260421",5780,77000],["20260422",5720,64042],["20260423",5690,60031],["20260424",6080,794873],["20260427",6520,4998483],["20260428",7150,4008203],["20260429",7180,897481],["20260430",6830,309459],["20260504",6690,353395],["20260506",6480,358428],["20260507",6410,197462],["20260508",6390,165696],["20260511",6260,215969],["20260512",6090,167221],["20260513",6040,102332],["20260514",6190,86901],["20260515",6050,216868],["20260518",6080,100639],["20260519",5960,133437],["20260520",5710,170760],["20260521",5910,52226],["20260522",6080,90325],["20260526",5960,92648],["20260527",5850,145019],["20260528",5830,85329],["20260529",5650,118249],["20260601",5550,119880],["20260602",5440,78666],["20260604",5360,64519],["20260605",5250,111755],["20260608",5030,110523],["20260609",5150,49231],["20260610",5180,54607],["20260611",5080,56989],["20260612",5250,67682],["20260615",5410,48865],["20260616",5360,46770],["20260617",5380,97448],["20260618",5160,58400],["20260619",5080,82381],["20260622",5050,60156],["20260623",4820,164746],["20260624",4890,56283],["20260625",4725,112883],["20260626",4510,126035],["20260629",4720,59421],["20260630",4785,32321],["20260701",4800,47192],["20260702",4735,73095],["20260703",4845,50952],["20260706",4810,27578],["20260707",4745,77956],["20260708",4635,26180],["20260709",4585,42500],["20260710",4730,33374],["20260713",4600,56998],["20260714",4480,60959],["20260715",4640,28258],["20260716",4760,39877],["20260720",4690,32139],["20260721",4660,23643],["20260722",4660,45545],["20260723",4940,70688],["20260724",5090,1299302],["20260727",5240,166569],["20260728",4970,96528],["20260729",4790,96163],["20260730",5060,107677]],"detail_json":"https://aikstockdata.com/data/public/s/460850.json","page_url":"https://aikstockdata.com/s/460850.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."}}