{"schema_version":"1.0","@type":"Dataset","code":"001520","name_ko":"동양","name":"동양(001520) 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",664,383414],["20250723",660,511107],["20250724",648,298937],["20250725",634,611913],["20250728",624,461573],["20250729",630,319284],["20250730",653,433983],["20250731",672,784089],["20250801",655,530824],["20250804",654,267959],["20250805",653,246091],["20250806",664,190157],["20250807",659,133891],["20250808",659,85948],["20250811",659,170625],["20250812",659,176112],["20250813",648,289686],["20250814",647,172980],["20250818",633,152807],["20250819",628,142130],["20250820",629,184239],["20250821",628,119919],["20250822",625,115012],["20250825",628,215617],["20250826",630,85389],["20250827",624,121626],["20250828",624,63950],["20250829",629,201540],["20250901",624,118209],["20250902",625,75735],["20250903",631,255045],["20250904",636,63873],["20250905",627,358260],["20250908",635,227841],["20250909",639,128069],["20250910",645,198810],["20250911",661,406873],["20250912",662,380123],["20250915",667,194075],["20250916",663,350600],["20250917",662,157551],["20250918",663,204461],["20250919",660,174142],["20250922",653,192957],["20250923",639,273734],["20250924",639,315297],["20250925",638,98097],["20250926",829,62520920],["20250929",1077,37063692],["20250930",977,213192217],["20251001",992,181525906],["20251002",903,53263373],["20251010",850,24306369],["20251013",772,11155586],["20251014",1003,99723208],["20251015",1054,220174098],["20251016",1060,95867328],["20251017",1011,38430569],["20251020",989,29630983],["20251021",976,22162185],["20251022",1075,127026393],["20251023",1007,21843676],["20251024",984,11184437],["20251027",982,7792299],["20251028",962,12038678],["20251029",911,7788420],["20251030",886,5812887],["20251031",874,6714750],["20251103",836,5614582],["20251104",881,36113567],["20251105",899,46004814],["20251106",855,7734955],["20251107",849,5589015],["20251110",877,8841577],["20251111",856,3606379],["20251112",876,3357883],["20251113",866,2842073],["20251114",847,2823555],["20251117",835,2056038],["20251118",820,2170640],["20251119",819,1551994],["20251120",827,1786227],["20251121",814,1384594],["20251124",812,1734048],["20251125",801,2240881],["20251126",810,2223946],["20251127",817,5685473],["20251128",805,2448251],["20251201",793,1759005],["20251202",806,1236192],["20251203",815,3541496],["20251204",796,1601325],["20251205",881,55035952],["20251208",828,6878322],["20251209",828,7348687],["20251210",834,4769041],["20251211",836,6592851],["20251212",847,3363858],["20251215",834,2259929],["20251216",820,2697623],["20251217",816,1968058],["20251218",878,96729536],["20251219",863,49266803],["20251222",843,6361678],["20251223",831,3763177],["20251224",840,5740044],["20251226",850,3082115],["20251229",843,2398302],["20251230",843,3666925],["20260102",859,2700326],["20260105",874,5713088],["20260106",874,2843288],["20260107",879,2732417],["20260108",863,2097324],["20260109",851,1575849],["20260112",847,1637685],["20260113",837,1194187],["20260114",849,2829228],["20260115",840,1378266],["20260116",831,2881574],["20260119",836,1798091],["20260120",848,1743680],["20260121",826,2082710],["20260122",811,1971028],["20260123",821,1779797],["20260126",837,1562383],["20260127",835,928639],["20260128",838,2191864],["20260129",868,3378255],["20260130",879,2838701],["20260202",864,2213088],["20260203",938,10233085],["20260204",994,14108150],["20260205",969,3681460],["20260206",924,2230653],["20260209",938,1520870],["20260210",944,1781851],["20260211",940,1313486],["20260212",949,1342109],["20260213",948,2427365],["20260219",996,3252329],["20260220",995,3093323],["20260223",999,2905125],["20260224",1019,2931005],["20260225",1026,2105461],["20260226",985,2140923],["20260227",966,1486196],["20260303",902,2577581],["20260304",831,2512438],["20260305",889,1507773],["20260306",881,847095],["20260309",818,1223384],["20260310",818,941082],["20260311",828,1396569],["20260312",839,675464],["20260313",830,566060],["20260316",810,1338850],["20260317",834,745362],["20260318",823,1066906],["20260319",819,676624],["20260320",845,964392],["20260323",815,1026603],["20260324",814,556890],["20260325",831,590367],["20260326",812,1093578],["20260327",797,975412],["20260330",772,630541],["20260331",750,837957],["20260401",787,515550],["20260402",765,662948],["20260403",762,429496],["20260406",750,498656],["20260407",741,391162],["20260408",783,649840],["20260409",769,413382],["20260410",783,392585],["20260413",804,663712],["20260414",807,608874],["20260415",812,951250],["20260416",820,608519],["20260417",813,583265],["20260420",798,744447],["20260421",806,515444],["20260422",801,427424],["20260423",800,560008],["20260424",805,380397],["20260427",815,663277],["20260428",826,1186191],["20260429",812,685873],["20260430",804,735947],["20260504",803,778562],["20260506",779,1018304],["20260507",769,601766],["20260508",763,795915],["20260511",740,1079005],["20260512",719,1037360],["20260513",710,701472],["20260514",704,1510804],["20260515",676,974498],["20260518",662,626166],["20260519",664,377445],["20260520",622,748802],["20260521",658,1650453],["20260522",674,637845],["20260526",651,620968],["20260527",624,850841],["20260528",624,510675],["20260529",598,930593],["20260601",587,952949],["20260602",596,4314196],["20260604",610,1447324],["20260605",585,406461],["20260608",568,467426],["20260609",549,3791898],["20260610",573,859676],["20260611",556,555111],["20260612",577,542909],["20260615",558,930398],["20260616",624,2533111],["20260617",586,1249829],["20260618",565,813996],["20260619",565,1792408],["20260622",551,1436142],["20260623",528,756365],["20260624",566,3287026],["20260625",561,2250013],["20260626",518,1025360],["20260629",561,1124305],["20260630",540,608079],["20260701",575,8090311],["20260702",550,2199075],["20260703",550,0],["20260706",550,0],["20260707",550,0],["20260708",550,0],["20260709",550,0],["20260710",550,0],["20260713",550,0],["20260714",550,0],["20260715",550,0],["20260716",550,0],["20260720",995,818264],["20260721",980,620208],["20260722",1005,351136],["20260723",1134,4873980],["20260724",1116,409910],["20260727",1095,199861],["20260728",1035,404495],["20260729",990,388729],["20260730",1030,210944]],"detail_json":"https://aikstockdata.com/data/public/s/001520.json","page_url":"https://aikstockdata.com/s/001520.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."}}