{"schema_version":"1.0","@type":"Dataset","code":"000640","name_ko":"동아쏘시오홀딩스","name":"동아쏘시오홀딩스(000640) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",124000,30029],["20250723",121600,6525],["20250724",122200,10145],["20250725",118500,12604],["20250728",114000,10344],["20250729",113400,9832],["20250730",113000,6489],["20250731",112000,9677],["20250801",108300,14475],["20250804",110100,7228],["20250805",109600,4558],["20250806",114100,11543],["20250807",113800,12695],["20250808",112300,7009],["20250811",110600,8522],["20250812",111000,10119],["20250813",112600,9855],["20250814",110300,14028],["20250818",108800,5905],["20250819",107100,6836],["20250820",104900,16381],["20250821",104500,8844],["20250822",106100,10719],["20250825",109100,14899],["20250826",109500,10392],["20250827",110900,4538],["20250828",113100,7755],["20250829",111200,12189],["20250901",108400,12739],["20250902",108900,3971],["20250903",109900,4195],["20250904",109900,7230],["20250905",110400,12276],["20250908",110700,7729],["20250909",111000,9411],["20250910",111700,21529],["20250911",108700,16770],["20250912",108100,16829],["20250915",113600,11552],["20250916",111300,13100],["20250917",110400,11745],["20250918",110500,5860],["20250919",116200,30778],["20250922",118000,28719],["20250923",115900,13076],["20250924",114500,10879],["20250925",115900,14731],["20250926",115900,12898],["20250929",115500,7537],["20250930",115800,5801],["20251001",114700,5361],["20251002",112500,12483],["20251010",110200,8841],["20251013",109200,8798],["20251014",106200,19572],["20251015",107500,12600],["20251016",107500,21309],["20251017",106300,11058],["20251020",106500,13504],["20251021",105900,12699],["20251022",109100,17597],["20251023",109500,22149],["20251024",109900,9333],["20251027",109700,10761],["20251028",110100,12886],["20251029",111500,20855],["20251030",108400,14332],["20251031",108500,15974],["20251103",108100,15394],["20251104",108500,17045],["20251105",107600,15282],["20251106",109300,19411],["20251107",105700,18940],["20251110",105800,34446],["20251111",104800,29051],["20251112",108100,23937],["20251113",107500,13331],["20251114",107500,19978],["20251117",107700,13806],["20251118",107200,14577],["20251119",108300,13228],["20251120",108800,12886],["20251121",106000,18461],["20251124",110200,34149],["20251125",110000,16326],["20251126",113200,18347],["20251127",112700,15034],["20251128",114500,9488],["20251201",114900,8852],["20251202",119600,31365],["20251203",120900,17496],["20251204",121900,15872],["20251205",121000,7311],["20251208",120400,7860],["20251209",122000,15424],["20251210",122600,12944],["20251211",122400,16415],["20251212",122200,13740],["20251215",122800,16310],["20251216",122400,16659],["20251217",121000,8649],["20251218",119500,7181],["20251219",116800,14132],["20251222",115600,20825],["20251223",114800,6169],["20251224",113400,4252],["20251226",110200,8775],["20251229",109300,7610],["20251230",109600,5461],["20260102",107700,9065],["20260105",107800,13839],["20260106",107200,9493],["20260107",106800,14408],["20260108",106800,11692],["20260109",106600,14303],["20260112",107500,13512],["20260113",106000,15620],["20260114",105900,8404],["20260115",103200,26975],["20260116",103500,22907],["20260119",102200,12164],["20260120",103700,10285],["20260121",102000,19193],["20260122",104800,15685],["20260123",107200,17671],["20260126",107800,18439],["20260127",109800,29821],["20260128",108000,21467],["20260129",109500,17863],["20260130",108700,14476],["20260202",106000,9794],["20260203",108000,9534],["20260204",108400,15610],["20260205",108600,16213],["20260206",106500,11579],["20260209",105100,34041],["20260210",109000,27516],["20260211",109000,14652],["20260212",110800,12200],["20260213",110700,15380],["20260219",115600,25469],["20260220",117700,22493],["20260223",120500,15439],["20260224",119900,13368],["20260225",120600,18270],["20260226",119600,13392],["20260227",116900,8826],["20260303",114500,16637],["20260304",105400,28029],["20260305",107700,25219],["20260306",106900,27445],["20260309",104900,9431],["20260310",107700,12683],["20260311",105700,10367],["20260312",104300,27860],["20260313",103200,8075],["20260316",103000,10862],["20260317",104000,10129],["20260318",103900,10742],["20260319",102100,13088],["20260320",102400,20091],["20260323",99400,16724],["20260324",99500,13183],["20260325",99800,8992],["20260326",98400,15516],["20260327",98400,10585],["20260330",95700,12030],["20260331",94100,22461],["20260401",95200,23950],["20260402",93300,22246],["20260403",92700,17470],["20260406",93500,9650],["20260407",91500,9305],["20260408",95100,15333],["20260409",93600,12959],["20260410",95000,8352],["20260413",94100,6057],["20260414",96800,17237],["20260415",95500,19913],["20260416",97300,16518],["20260417",97900,11345],["20260420",97100,18315],["20260421",96400,12095],["20260422",96500,19555],["20260423",97200,20231],["20260424",98900,17526],["20260427",98600,16559],["20260428",100800,22833],["20260429",100100,11432],["20260430",97900,8832],["20260504",98500,11688],["20260506",97000,11757],["20260507",95000,23166],["20260508",95900,17551],["20260511",95300,20565],["20260512",94000,29846],["20260513",94700,27782],["20260514",96700,15820],["20260515",95200,19356],["20260518",92600,13593],["20260519",91800,13394],["20260520",88300,14698],["20260521",90000,14808],["20260522",92600,19486],["20260526",90200,18624],["20260527",90600,23184],["20260528",90300,18060],["20260529",90300,19652],["20260601",89600,17868],["20260602",88300,17583],["20260604",86400,26957],["20260605",85300,15325],["20260608",80800,28152],["20260609",83200,14666],["20260610",82600,14056],["20260611",82400,7750],["20260612",82100,25180],["20260615",84800,15854],["20260616",85900,11754],["20260617",84100,16132],["20260618",84200,13961],["20260619",79600,34230],["20260622",78900,14132],["20260623",76500,14764],["20260624",78000,11578],["20260625",77100,9931],["20260626",75800,18686],["20260629",79000,11288],["20260630",81100,27981],["20260701",81600,19886],["20260702",82100,22758],["20260703",82800,17149],["20260706",83400,13528],["20260707",85600,16640],["20260708",84100,18706],["20260709",83000,22338],["20260710",82900,14652],["20260713",82900,13911],["20260714",81200,16052],["20260715",81500,9624],["20260716",81900,7823],["20260720",78400,9930],["20260721",78900,7105],["20260722",77000,10678],["20260723",80500,14870],["20260724",83700,46162],["20260727",88000,35417],["20260728",87900,58512],["20260729",85500,24108],["20260730",85800,17819]],"detail_json":"https://aikstockdata.com/data/public/s/000640.json","page_url":"https://aikstockdata.com/s/000640.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."}}