{"schema_version":"1.0","@type":"Dataset","code":"030960","name_ko":"양지사","name":"양지사(030960) 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",8670,57381],["20250723",8610,28320],["20250724",8550,23760],["20250725",8430,45917],["20250728",8400,21374],["20250729",8220,41458],["20250730",8290,10246],["20250731",8300,24791],["20250801",8280,860817],["20250804",8320,96716],["20250805",8300,148464],["20250806",8320,60215],["20250807",8260,50155],["20250808",8230,57506],["20250811",8200,30248],["20250812",8340,95831],["20250813",8300,45597],["20250814",8360,67661],["20250818",8300,39519],["20250819",8340,69607],["20250820",8340,859826],["20250821",8470,93569],["20250822",8470,65942],["20250825",8400,41738],["20250826",8460,60564],["20250827",8380,28160],["20250828",8400,32038],["20250829",8390,49218],["20250901",8460,60902],["20250902",8280,67910],["20250903",8280,19067],["20250904",8280,20855],["20250905",8280,5788],["20250908",8310,24216],["20250909",8260,37208],["20250910",8260,16006],["20250911",8330,31974],["20250912",8410,26869],["20250915",8360,38760],["20250916",8350,26481],["20250917",8350,59566],["20250918",8280,28680],["20250919",8260,64184],["20250922",8250,19185],["20250923",8220,28327],["20250924",8220,38645],["20250925",8220,22211],["20250926",8400,232270],["20250929",8190,78922],["20250930",8170,26892],["20251001",8160,17061],["20251002",8130,29264],["20251010",8040,17049],["20251013",8110,89068],["20251014",8220,133101],["20251015",8150,51117],["20251016",8110,40757],["20251017",8290,64527],["20251020",8240,111637],["20251021",8460,110600],["20251022",8360,73197],["20251023",8380,67233],["20251024",8350,40312],["20251027",8330,49300],["20251028",8450,101374],["20251029",8350,74638],["20251030",8450,135216],["20251031",8280,67478],["20251103",8180,61566],["20251104",8330,70371],["20251105",8550,1370379],["20251106",8760,399401],["20251107",8560,487038],["20251110",8500,95791],["20251111",8670,201969],["20251112",8670,84490],["20251113",8630,82712],["20251114",9010,456502],["20251117",8780,77374],["20251118",9020,306290],["20251119",8670,197631],["20251120",8630,72172],["20251121",8750,191948],["20251124",8720,97815],["20251125",8750,65440],["20251126",8820,70631],["20251127",8870,60895],["20251128",8880,45968],["20251201",9040,115541],["20251202",8980,37681],["20251203",8890,61634],["20251204",8800,46042],["20251205",8780,34249],["20251208",8630,39074],["20251209",8650,30471],["20251210",8650,30225],["20251211",8860,89581],["20251212",8820,31772],["20251215",8690,94188],["20251216",8770,96171],["20251217",8650,51013],["20251218",8430,83428],["20251219",8310,43729],["20251222",8210,86980],["20251223",8220,35422],["20251224",8180,28355],["20251226",8050,49113],["20251229",7980,26290],["20251230",7790,43940],["20260102",7810,22665],["20260105",7840,29924],["20260106",7710,53147],["20260107",7730,313271],["20260108",7890,87906],["20260109",7790,60280],["20260112",7970,92150],["20260113",7940,62269],["20260114",7950,58300],["20260115",7880,42314],["20260116",7960,65101],["20260119",8060,69716],["20260120",8220,191431],["20260121",7940,338748],["20260122",7970,73974],["20260123",7980,73133],["20260126",8100,70654],["20260127",7990,80225],["20260128",7930,69240],["20260129",8150,234782],["20260130",8210,221003],["20260202",8000,551002],["20260203",7900,144421],["20260204",7800,128056],["20260205",7860,230685],["20260206",8550,6677322],["20260209",8370,547931],["20260210",8610,517556],["20260211",8510,358174],["20260212",8450,167306],["20260213",8600,755958],["20260219",8740,249447],["20260220",8830,272865],["20260223",9190,499756],["20260224",8970,198360],["20260225",9000,171188],["20260226",8900,180461],["20260227",8750,329692],["20260303",8290,380698],["20260304",7720,226648],["20260305",8040,158020],["20260306",7950,77523],["20260309",7570,116837],["20260310",7540,91757],["20260311",7540,66773],["20260312",7530,33375],["20260313",7340,81062],["20260316",7110,75246],["20260317",7220,39972],["20260318",7290,33131],["20260319",7040,58941],["20260320",7150,24209],["20260323",6750,70368],["20260324",6920,28724],["20260325",6980,18214],["20260326",6770,28388],["20260327",6820,37165],["20260330",6750,21552],["20260331",6600,42367],["20260401",6770,38474],["20260402",6370,69449],["20260403",6420,32049],["20260406",6540,32504],["20260407",6560,26459],["20260408",6640,31892],["20260409",6640,12692],["20260410",6760,35956],["20260413",6800,29432],["20260414",6870,25168],["20260415",6870,21824],["20260416",7160,63686],["20260417",7170,49499],["20260420",7010,21119],["20260421",7070,18438],["20260422",7100,19896],["20260423",6970,17120],["20260424",7040,15237],["20260427",7040,21183],["20260428",7030,23783],["20260429",7000,20465],["20260430",6800,45737],["20260504",6800,23637],["20260506",6670,38119],["20260507",6600,17868],["20260508",6610,18597],["20260511",6370,35047],["20260512",6360,61458],["20260513",6270,31447],["20260514",6580,27814],["20260515",6260,33495],["20260518",6120,39225],["20260519",6250,33747],["20260520",5960,22468],["20260521",5750,53649],["20260522",5850,41613],["20260526",5700,18722],["20260527",5520,59325],["20260528",5560,46873],["20260529",5500,31401],["20260601",5130,67029],["20260602",5090,43565],["20260604",5190,17738],["20260605",4970,334395],["20260608",5670,1845889],["20260609",5230,441684],["20260610",5350,2174419],["20260611",5480,962909],["20260612",5450,245647],["20260615",5570,186680],["20260616",5630,231375],["20260617",5520,120998],["20260618",5190,107178],["20260619",5710,3710162],["20260622",6330,2918288],["20260623",6610,5283587],["20260624",6540,3016633],["20260625",6490,731572],["20260626",5820,1794822],["20260629",5810,287513],["20260630",5280,453645],["20260701",5350,399199],["20260702",5390,1093996],["20260703",5350,853317],["20260706",5180,384329],["20260707",5180,326365],["20260708",4940,184032],["20260709",4560,174429],["20260710",4890,128694],["20260713",4745,108937],["20260714",4665,148460],["20260715",4770,81414],["20260716",5040,1717608],["20260720",4750,399576],["20260721",4620,179903],["20260722",4680,82848],["20260723",4760,68732],["20260724",4630,165567],["20260727",4665,88869],["20260728",4305,150046],["20260729",4235,124108],["20260730",4165,53431]],"detail_json":"https://aikstockdata.com/data/public/s/030960.json","page_url":"https://aikstockdata.com/s/030960.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."}}