{"schema_version":"1.0","@type":"Dataset","code":"004140","name_ko":"동방","name":"동방(004140) 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",3450,3860846],["20250723",3580,9458627],["20250724",3630,5268583],["20250725",3410,15615744],["20250728",3060,4650102],["20250729",3040,1917481],["20250730",3060,1060456],["20250731",3095,1655736],["20250801",2995,1099043],["20250804",3085,903108],["20250805",3080,788038],["20250806",3060,964139],["20250807",3060,1402401],["20250808",3040,814034],["20250811",3095,895894],["20250812",3060,674434],["20250813",3055,829754],["20250814",3030,914212],["20250818",3040,812259],["20250819",3020,628631],["20250820",2970,1038991],["20250821",3035,1342807],["20250822",3150,1829738],["20250825",3155,1017971],["20250826",3025,817075],["20250827",2930,1005522],["20250828",3070,1292532],["20250829",3085,696976],["20250901",2975,794080],["20250902",2925,688615],["20250903",2945,553998],["20250904",2975,544421],["20250905",2985,747385],["20250908",3205,5817690],["20250909",3270,11115810],["20250910",3330,2448545],["20250911",3310,1163911],["20250912",3225,1109063],["20250915",3165,727240],["20250916",3185,617900],["20250917",3140,458186],["20250918",3165,426310],["20250919",3115,822138],["20250922",3060,569724],["20250923",3040,512851],["20250924",3005,473560],["20250925",2990,338449],["20250926",2925,566676],["20250929",3005,431955],["20250930",2960,322111],["20251001",3010,470614],["20251002",3005,456092],["20251010",3005,486436],["20251013",2965,492724],["20251014",2925,1051502],["20251015",2975,439435],["20251016",3000,782425],["20251017",2920,586219],["20251020",2920,413198],["20251021",2935,522859],["20251022",3030,750799],["20251023",2985,423847],["20251024",2970,374692],["20251027",3115,2344809],["20251028",3080,435128],["20251029",3035,838170],["20251030",2930,1042444],["20251031",2780,1094409],["20251103",2720,940772],["20251104",2750,595016],["20251105",2695,900747],["20251106",2700,343254],["20251107",2685,295449],["20251110",2745,371656],["20251111",2750,295670],["20251112",2830,399394],["20251113",2845,263356],["20251114",2780,323840],["20251117",2725,968360],["20251118",2635,414951],["20251119",2650,293355],["20251120",2765,296991],["20251121",2660,270711],["20251124",2670,174130],["20251125",2635,154802],["20251126",2715,177850],["20251127",2675,223971],["20251128",2705,184307],["20251201",2730,355449],["20251202",2745,204537],["20251203",2745,246068],["20251204",2700,257017],["20251205",2690,242263],["20251208",2645,225064],["20251209",2665,191176],["20251210",2645,176366],["20251211",2760,4769714],["20251212",2815,1154243],["20251215",2765,574411],["20251216",2680,481797],["20251217",2710,271650],["20251218",2655,259448],["20251219",2705,258960],["20251222",2750,369637],["20251223",2650,1496972],["20251224",2550,665880],["20251226",2525,387336],["20251229",2575,312101],["20251230",2555,135234],["20260102",2580,212234],["20260105",2540,278352],["20260106",2535,299565],["20260107",2495,406436],["20260108",2435,400592],["20260109",2510,372332],["20260112",2510,295550],["20260113",2470,291767],["20260114",2500,236608],["20260115",2465,330958],["20260116",2445,238170],["20260119",2435,284720],["20260120",2530,477977],["20260121",2455,416176],["20260122",2500,336907],["20260123",2520,373722],["20260126",2530,342757],["20260127",2495,268482],["20260128",2495,467332],["20260129",2500,662901],["20260130",2645,4974327],["20260202",2475,2558257],["20260203",2550,824894],["20260204",2615,2000405],["20260205",2560,714235],["20260206",2520,688947],["20260209",2520,435085],["20260210",2595,1040001],["20260211",2640,860000],["20260212",2660,562202],["20260213",2625,417443],["20260219",2670,636607],["20260220",2725,858728],["20260223",2720,699951],["20260224",2700,437286],["20260225",2715,665048],["20260226",2640,606945],["20260227",2645,678584],["20260303",2880,28725006],["20260304",2510,7212908],["20260305",2675,2430674],["20260306",2710,1855386],["20260309",2755,8043024],["20260310",2665,1769368],["20260311",2585,1684178],["20260312",2635,805507],["20260313",2635,1153392],["20260316",2750,6488615],["20260317",2710,2164118],["20260318",2765,1317159],["20260319",2800,1431746],["20260320",2930,2685228],["20260323",2795,2120856],["20260324",2780,1087479],["20260325",2875,1126746],["20260326",2805,1045554],["20260327",2720,814164],["20260330",2780,1538643],["20260331",2860,12245707],["20260401",2855,2196997],["20260402",2680,2192066],["20260403",2770,1940883],["20260406",2740,1136502],["20260407",2635,833850],["20260408",2770,1121085],["20260409",2710,643519],["20260410",2925,9865981],["20260413",3005,3213582],["20260414",2985,1671430],["20260415",2920,1704741],["20260416",2890,1163645],["20260417",2910,1074907],["20260420",2900,1218333],["20260421",2875,839195],["20260422",2940,1037262],["20260423",2940,973034],["20260424",2995,1503251],["20260427",2960,1156039],["20260428",2930,879985],["20260429",2940,568293],["20260430",2915,769176],["20260504",2970,3273656],["20260506",2830,1355439],["20260507",2825,684945],["20260508",2770,647125],["20260511",2630,1067252],["20260512",2540,871854],["20260513",2530,564717],["20260514",2510,733350],["20260515",2430,777668],["20260518",2375,536392],["20260519",2375,648009],["20260520",2275,590907],["20260521",2285,391354],["20260522",2320,354191],["20260526",2235,554638],["20260527",2135,832511],["20260528",2160,400158],["20260529",2080,555616],["20260601",2010,731083],["20260602",1990,488805],["20260604",1969,530023],["20260605",1960,301754],["20260608",1860,430991],["20260609",1914,282728],["20260610",1883,188785],["20260611",1927,151668],["20260612",2010,323964],["20260615",2005,247926],["20260616",2085,296924],["20260617",2065,307334],["20260618",2000,239534],["20260619",1940,524585],["20260622",1892,238767],["20260623",1810,429307],["20260624",1825,262919],["20260625",1790,169357],["20260626",1649,425917],["20260629",1878,329376],["20260630",1785,151181],["20260701",1842,183932],["20260702",1800,145868],["20260703",1831,147136],["20260706",1852,87830],["20260707",1862,164454],["20260708",1823,209436],["20260709",1807,119735],["20260710",1892,245281],["20260713",1828,170863],["20260714",1803,191968],["20260715",1819,171961],["20260716",1830,129190],["20260720",1784,179745],["20260721",1812,173022],["20260722",1784,197022],["20260723",1878,267970],["20260724",1842,202406],["20260727",1827,119234],["20260728",1749,187086],["20260729",1653,341746],["20260730",1688,163862]],"detail_json":"https://aikstockdata.com/data/public/s/004140.json","page_url":"https://aikstockdata.com/s/004140.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."}}