{"schema_version":"1.0","@type":"Dataset","code":"026960","name_ko":"동서","name":"동서(026960) 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",30700,68474],["20250723",31200,113520],["20250724",31200,102576],["20250725",30900,87721],["20250728",30100,115969],["20250729",29900,146485],["20250730",29800,103871],["20250731",29800,90132],["20250801",29150,141747],["20250804",29000,90477],["20250805",29000,74503],["20250806",29250,42768],["20250807",28950,58583],["20250808",28750,87128],["20250811",28650,43822],["20250812",28150,65195],["20250813",28000,62741],["20250814",27250,105998],["20250818",27150,46386],["20250819",26700,79174],["20250820",26500,96346],["20250821",26550,51285],["20250822",27200,45323],["20250825",27550,34992],["20250826",27500,51527],["20250827",27450,56606],["20250828",27700,48770],["20250829",27250,52873],["20250901",27500,53967],["20250902",27350,32833],["20250903",27100,50407],["20250904",27550,40610],["20250905",27500,55580],["20250908",27450,43663],["20250909",27500,53204],["20250910",27800,67591],["20250911",27950,99638],["20250912",28900,116839],["20250915",28800,75395],["20250916",28500,54394],["20250917",28550,81088],["20250918",28500,60938],["20250919",28350,56105],["20250922",28000,68462],["20250923",27300,65892],["20250924",27200,66991],["20250925",27500,59816],["20250926",27100,62584],["20250929",27000,41763],["20250930",26900,43390],["20251001",27000,41393],["20251002",27250,86919],["20251010",26200,131623],["20251013",26250,70183],["20251014",25950,73038],["20251015",26650,76520],["20251016",27600,118793],["20251017",27150,76153],["20251020",27500,60467],["20251021",27450,65042],["20251022",27650,55731],["20251023",27600,94063],["20251024",27900,85644],["20251027",27650,61964],["20251028",27800,44976],["20251029",27750,60516],["20251030",27200,79506],["20251031",27000,75325],["20251103",26450,77856],["20251104",26800,66343],["20251105",26650,97402],["20251106",27350,80082],["20251107",26850,61923],["20251110",27550,67290],["20251111",27400,50274],["20251112",27750,54883],["20251113",27750,86126],["20251114",27700,74281],["20251117",27850,88597],["20251118",28300,258499],["20251119",28150,88268],["20251120",27900,69920],["20251121",27950,61282],["20251124",28100,84607],["20251125",27350,68822],["20251126",27550,47233],["20251127",27350,330228],["20251128",27400,49922],["20251201",27250,62744],["20251202",27150,99538],["20251203",27500,96676],["20251204",27450,85796],["20251205",27600,91579],["20251208",27350,89954],["20251209",27400,85346],["20251210",27250,71852],["20251211",29050,843749],["20251212",28300,190483],["20251215",28350,93262],["20251216",28800,142839],["20251217",29250,114526],["20251218",28950,69855],["20251219",29000,69395],["20251222",28850,83867],["20251223",29200,71995],["20251224",29350,79643],["20251226",28900,115800],["20251229",27800,139330],["20251230",26850,106331],["20260102",26000,153237],["20260105",26400,67996],["20260106",25850,138763],["20260107",25200,144035],["20260108",24900,131754],["20260109",24900,96482],["20260112",25300,84296],["20260113",25500,87395],["20260114",26000,95059],["20260115",26050,64986],["20260116",25700,62645],["20260119",25400,84782],["20260120",26000,106138],["20260121",26100,77013],["20260122",26050,90947],["20260123",26200,65336],["20260126",26050,81136],["20260127",26300,97803],["20260128",25900,116660],["20260129",26400,161198],["20260130",26000,102361],["20260202",25150,148912],["20260203",25750,90516],["20260204",26250,88507],["20260205",26100,80736],["20260206",26000,82331],["20260209",26500,79534],["20260210",27100,124248],["20260211",28000,187346],["20260212",28650,182979],["20260213",28750,108817],["20260219",28500,103826],["20260220",29200,111288],["20260223",30300,194567],["20260224",29250,129076],["20260225",28850,113107],["20260226",27850,146471],["20260227",27450,116647],["20260303",26850,124829],["20260304",24650,230813],["20260305",25450,146310],["20260306",25500,74375],["20260309",25150,89159],["20260310",25500,55561],["20260311",25900,73696],["20260312",26300,100647],["20260313",25550,79834],["20260316",25150,61439],["20260317",25500,65427],["20260318",26150,72468],["20260319",25650,50837],["20260320",26200,71528],["20260323",25800,73723],["20260324",26600,78291],["20260325",27200,91851],["20260326",27250,68397],["20260327",27400,64774],["20260330",27950,161570],["20260331",27350,92238],["20260401",27900,102571],["20260402",27050,71424],["20260403",26950,45854],["20260406",26850,47531],["20260407",27100,63737],["20260408",27550,111819],["20260409",27450,68349],["20260410",27750,58468],["20260413",27250,69364],["20260414",27300,56578],["20260415",27450,66481],["20260416",27650,66436],["20260417",27700,66725],["20260420",27300,60600],["20260421",26950,68429],["20260422",26900,48592],["20260423",26750,77075],["20260424",26550,59713],["20260427",26500,100397],["20260428",26550,69078],["20260429",26550,67604],["20260430",26700,58484],["20260504",26200,86553],["20260506",25100,170941],["20260507",25200,131819],["20260508",25350,85294],["20260511",24650,118155],["20260512",24650,148795],["20260513",24300,92852],["20260514",25900,141782],["20260515",25350,219076],["20260518",24850,100737],["20260519",25650,163919],["20260520",25250,97804],["20260521",25550,132201],["20260522",26150,103981],["20260526",25000,133389],["20260527",24550,107860],["20260528",24850,89662],["20260529",24550,102911],["20260601",23600,109344],["20260602",24100,121757],["20260604",24350,91273],["20260605",23650,66868],["20260608",23800,186259],["20260609",24900,135701],["20260610",25050,160388],["20260611",25450,220687],["20260612",25500,64478],["20260615",25450,87144],["20260616",25800,113635],["20260617",25300,52329],["20260618",24650,61128],["20260619",24800,95363],["20260622",24100,48437],["20260623",24000,96422],["20260624",23150,139070],["20260625",23250,81747],["20260626",22950,143123],["20260629",24050,91462],["20260630",23600,63291],["20260701",23950,72790],["20260702",25550,285694],["20260703",25950,146494],["20260706",25400,54487],["20260707",25850,64449],["20260708",25500,78202],["20260709",26250,100509],["20260710",25900,77919],["20260713",25550,72080],["20260714",25250,89660],["20260715",24800,51896],["20260716",25500,55575],["20260720",24950,58695],["20260721",24750,53882],["20260722",25600,94826],["20260723",25850,65641],["20260724",26100,117988],["20260727",26600,84607],["20260728",26050,229713],["20260729",25450,115969],["20260730",26100,94229]],"detail_json":"https://aikstockdata.com/data/public/s/026960.json","page_url":"https://aikstockdata.com/s/026960.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."}}