{"schema_version":"1.0","@type":"Dataset","code":"460860","name_ko":"동국제강","name":"동국제강(460860) 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",11850,323666],["20250723",12170,329743],["20250724",12080,254452],["20250725",11790,430759],["20250728",10750,1144029],["20250729",10910,352222],["20250730",10690,313952],["20250731",10780,681325],["20250801",10470,358295],["20250804",10260,309829],["20250805",10400,180730],["20250806",10480,197161],["20250807",10420,295839],["20250808",10230,222229],["20250811",10220,78494],["20250812",10240,107110],["20250813",10290,169902],["20250814",10010,234103],["20250818",9800,218495],["20250819",9620,258364],["20250820",9640,146725],["20250821",9390,311897],["20250822",9490,116000],["20250825",9440,129403],["20250826",9430,108618],["20250828",9310,92789],["20250829",9310,90604],["20250901",9090,114389],["20250902",9080,182275],["20250903",9200,96272],["20250904",9270,115235],["20250905",9350,87948],["20250908",9600,162865],["20250909",9700,162384],["20250910",10040,279801],["20250911",9700,241599],["20250912",9600,152182],["20250915",9690,130644],["20250916",9620,123904],["20250917",9680,98238],["20250918",9570,133045],["20250919",9610,101856],["20250922",9370,159836],["20250923",9310,131862],["20250924",9290,84527],["20250925",9180,125732],["20250926",9110,119774],["20250929",9170,64202],["20250930",9160,103563],["20251001",9090,53320],["20251002",9140,113376],["20251010",8750,390443],["20251013",8860,175803],["20251014",8910,243873],["20251015",8960,786087],["20251016",9020,210526],["20251017",8820,185236],["20251020",8670,238845],["20251021",8580,224918],["20251023",8640,141660],["20251024",8640,178034],["20251027",8620,154438],["20251028",8520,178889],["20251029",8730,221806],["20251030",8610,214414],["20251031",8520,249172],["20251103",8440,184908],["20251104",8420,204832],["20251105",8180,303890],["20251106",8360,109039],["20251107",8190,122516],["20251110",8430,148956],["20251111",8320,158288],["20251112",8540,125061],["20251113",8510,114940],["20251114",8400,132395],["20251117",8440,95008],["20251118",8260,142407],["20251119",8310,93225],["20251120",8420,113377],["20251121",8300,161061],["20251124",8250,93805],["20251125",8240,78103],["20251126",8400,107428],["20251128",8310,45477],["20251201",8300,73285],["20251202",8340,46999],["20251203",8440,66172],["20251204",8420,56400],["20251205",8530,79282],["20251208",8490,61671],["20251209",8410,67479],["20251210",8490,83503],["20251211",8460,70815],["20251212",8730,282525],["20251215",8730,151147],["20251216",8530,138028],["20251217",8650,90228],["20251218",8560,108168],["20251219",8610,69971],["20251222",8620,63351],["20251223",8650,99296],["20251224",8660,90671],["20251226",8600,70867],["20251229",8350,144899],["20251230",8240,126264],["20260102",8130,160589],["20260105",8080,140818],["20260106",8080,101071],["20260107",7890,252514],["20260108",7770,213682],["20260109",7900,122887],["20260112",8060,165291],["20260113",8110,137566],["20260114",8140,111744],["20260115",8280,125489],["20260116",8160,111731],["20260119",8260,80977],["20260120",8280,89065],["20260121",8170,81131],["20260122",8180,291939],["20260123",8470,330989],["20260126",8220,260218],["20260127",8070,263731],["20260128",8050,145940],["20260129",8150,234041],["20260130",8810,1351687],["20260202",8190,478861],["20260203",8380,246423],["20260204",8520,196218],["20260205",8370,257748],["20260206",8350,187771],["20260209",8450,223871],["20260210",8610,224717],["20260211",8590,209326],["20260212",8610,159583],["20260213",8580,103396],["20260219",8690,165371],["20260220",9060,435381],["20260223",8900,228187],["20260224",8960,169625],["20260225",9220,513894],["20260226",9240,322394],["20260227",10270,4836088],["20260303",9380,732407],["20260304",8200,649670],["20260305",8710,471049],["20260306",9320,487923],["20260309",8840,182681],["20260310",8840,169167],["20260311",9010,294779],["20260312",9300,375442],["20260313",9270,230240],["20260316",9050,165477],["20260317",9200,211392],["20260318",9600,314802],["20260319",9280,154017],["20260320",9900,342376],["20260323",9340,231168],["20260324",9390,220513],["20260325",9410,132343],["20260326",9100,121938],["20260327",9260,162512],["20260330",9030,95129],["20260331",8910,153770],["20260401",9140,102336],["20260402",8770,162238],["20260403",9150,323759],["20260406",9320,195179],["20260407",9390,2054055],["20260408",9990,554891],["20260409",10250,721891],["20260410",10410,739831],["20260413",10740,426890],["20260414",10530,397050],["20260415",10490,319303],["20260416",10600,346411],["20260417",10600,182214],["20260420",10450,152999],["20260421",10790,607062],["20260422",10650,152292],["20260423",10840,256233],["20260424",11810,1205569],["20260427",14490,5740362],["20260428",15140,2291435],["20260429",16310,2424702],["20260430",15390,814258],["20260504",14710,1022847],["20260506",14430,1274411],["20260507",14340,686201],["20260508",14490,400601],["20260511",13670,555504],["20260512",13340,465677],["20260513",13090,478649],["20260514",13700,442424],["20260515",12960,449162],["20260518",13000,431668],["20260519",11870,604569],["20260520",11310,573587],["20260521",11780,429231],["20260522",12330,274028],["20260526",11970,334419],["20260527",11460,620813],["20260528",11440,200721],["20260529",10950,429944],["20260601",10410,456544],["20260602",10120,357886],["20260604",10010,131511],["20260605",9840,214187],["20260608",9030,206076],["20260609",9100,238934],["20260610",9130,278565],["20260611",9130,228751],["20260612",9500,379447],["20260615",10380,471700],["20260616",10120,241043],["20260617",10090,808129],["20260618",9640,322952],["20260619",9280,404776],["20260622",9170,208269],["20260623",8820,272990],["20260624",8850,239564],["20260625",8760,156453],["20260626",8400,220706],["20260629",8980,154344],["20260630",8810,226692],["20260701",8830,226096],["20260702",8630,164139],["20260703",8570,163323],["20260706",8520,80270],["20260707",8300,142256],["20260708",8160,125364],["20260709",8080,119599],["20260710",8520,172067],["20260713",8340,132221],["20260714",8280,192395],["20260715",8500,156284],["20260716",8580,148959],["20260720",8340,377582],["20260721",8390,144624],["20260722",8540,143109],["20260723",9170,274129],["20260724",9410,419978],["20260727",9190,170051],["20260728",8710,171161],["20260729",8380,245974],["20260730",8660,287756]],"detail_json":"https://aikstockdata.com/data/public/s/460860.json","page_url":"https://aikstockdata.com/s/460860.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."}}