{"schema_version":"1.0","@type":"Dataset","code":"037270","name_ko":"YG PLUS","name":"YG PLUS(037270) 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",10360,27832308],["20250723",9080,4750363],["20250724",8720,2578299],["20250725",8490,1215686],["20250728",8300,1051832],["20250729",8240,1348757],["20250730",8170,1297528],["20250731",8590,3462377],["20250801",8050,1772033],["20250804",8770,3259305],["20250805",8900,2571963],["20250806",9010,2893370],["20250807",9550,7802173],["20250808",10160,11544378],["20250811",10300,6565359],["20250812",10020,1711562],["20250813",9550,2429470],["20250814",9470,1263533],["20250818",9280,724806],["20250819",9410,1735040],["20250820",9520,2324832],["20250821",9100,3080489],["20250822",9030,2305878],["20250825",9200,1221866],["20250826",9330,4835218],["20250827",8780,2671642],["20250828",8990,1975291],["20250829",8770,1223947],["20250901",8960,1209827],["20250902",8960,964898],["20250903",8860,1063592],["20250904",8960,798294],["20250905",9110,1594080],["20250908",8950,1240371],["20250909",8820,992500],["20250910",8850,976693],["20250911",8510,1522789],["20250912",8460,1123214],["20250915",8400,924699],["20250916",8380,736834],["20250917",8510,886237],["20250918",8840,1881895],["20250919",8610,1107534],["20250922",8860,1702144],["20250923",8540,5733225],["20250924",7920,4080341],["20250925",7860,1492779],["20250926",7750,1763368],["20250929",7790,1091112],["20250930",7500,1570723],["20251001",7550,683599],["20251002",7470,1140533],["20251010",7390,892814],["20251013",7410,1405993],["20251014",6880,2592643],["20251015",6820,1370515],["20251016",6700,1376752],["20251017",6550,932738],["20251020",6560,944564],["20251021",6630,1157845],["20251022",6610,443606],["20251023",6510,879358],["20251024",6660,1147072],["20251027",7010,3107372],["20251028",7280,2977886],["20251029",7200,1555079],["20251030",7230,1981573],["20251031",7110,2063946],["20251103",6840,3149704],["20251104",7040,2066826],["20251105",6720,1190853],["20251106",6680,866770],["20251107",6540,8181884],["20251110",6320,2366272],["20251111",6070,2026899],["20251112",6100,738615],["20251113",6190,660316],["20251114",5990,878587],["20251117",6070,531321],["20251118",5990,811422],["20251119",5990,681819],["20251120",6130,650520],["20251121",6030,572169],["20251124",6080,484478],["20251125",6020,376086],["20251126",6120,419787],["20251127",6270,754493],["20251128",6410,832784],["20251201",6330,885134],["20251202",6410,322446],["20251203",6570,741469],["20251204",6340,621232],["20251205",6310,352906],["20251208",6320,265704],["20251209",6260,338033],["20251210",6400,490542],["20251211",6280,394014],["20251212",6440,390377],["20251215",6540,4462920],["20251216",6570,1904198],["20251217",6740,1509817],["20251218",6570,1116201],["20251219",6790,2007728],["20251222",6720,790040],["20251223",6890,1841914],["20251224",7010,2128439],["20251226",6780,871765],["20251229",6980,760593],["20251230",7270,4580915],["20260102",7550,5513061],["20260105",7040,3681220],["20260106",6800,1682289],["20260107",6780,4744522],["20260108",6840,1654811],["20260109",6680,854683],["20260112",6860,1295218],["20260113",6800,664603],["20260114",6700,668586],["20260115",6990,2003990],["20260116",7060,1348740],["20260119",7250,1515058],["20260120",7150,1069132],["20260121",6920,1047595],["20260122",7070,1212650],["20260123",7120,1038195],["20260126",7220,1449926],["20260127",7110,1226397],["20260128",7170,1567931],["20260129",7150,1015015],["20260130",7150,1919235],["20260202",6840,1484405],["20260203",7140,702402],["20260204",7100,578394],["20260205",7040,1576269],["20260206",7060,921660],["20260209",7290,1815136],["20260210",7250,700845],["20260211",7480,2356979],["20260212",7620,4376770],["20260213",7360,1610676],["20260219",7500,1190256],["20260220",7350,862563],["20260223",7460,1007570],["20260224",7390,877914],["20260225",7290,950290],["20260226",7160,1708637],["20260227",6970,2549905],["20260303",6280,2142202],["20260304",5640,2068227],["20260305",6210,1139292],["20260306",6340,718071],["20260309",5990,617353],["20260310",6150,595789],["20260311",6090,603917],["20260312",6070,337563],["20260313",6080,363304],["20260316",6090,271094],["20260317",6250,505300],["20260318",6260,498924],["20260319",6070,421869],["20260320",6100,754114],["20260323",5310,1307024],["20260324",5460,628719],["20260325",5670,443761],["20260326",5540,349891],["20260327",5560,339164],["20260330",5260,460133],["20260331",5130,527689],["20260401",5220,608468],["20260402",4965,696556],["20260403",5130,283827],["20260406",5060,242410],["20260407",4925,330304],["20260408",5140,308942],["20260409",4985,322092],["20260410",5080,317566],["20260413",5000,209622],["20260414",5090,356390],["20260415",5120,652279],["20260416",5270,612179],["20260417",5340,397249],["20260420",5230,356872],["20260421",5120,606900],["20260422",5140,338555],["20260423",5120,411036],["20260424",5160,375576],["20260427",5110,404485],["20260428",5170,709153],["20260429",5230,374561],["20260430",5110,629201],["20260504",5050,389685],["20260506",4915,808205],["20260507",4775,616087],["20260508",4840,409009],["20260511",4630,629401],["20260512",4555,756708],["20260513",4480,376842],["20260514",4635,475497],["20260515",4490,517957],["20260518",4375,338753],["20260519",4425,8999385],["20260520",4130,1428418],["20260521",4105,1281291],["20260522",4255,595352],["20260526",4110,541475],["20260527",4005,692037],["20260528",3935,506899],["20260529",3870,434508],["20260601",3785,523538],["20260602",3790,500655],["20260604",3760,401822],["20260605",3675,400616],["20260608",3355,510267],["20260609",3635,637981],["20260610",3530,253038],["20260611",3740,519110],["20260612",3950,599266],["20260615",3880,310489],["20260616",3860,237002],["20260617",3925,250096],["20260618",3760,219624],["20260619",3640,287886],["20260622",3545,205377],["20260623",3330,450024],["20260624",3360,261723],["20260625",3285,302322],["20260626",3110,516726],["20260629",3485,385203],["20260630",3305,231855],["20260701",3455,219144],["20260702",3400,368056],["20260703",3405,238284],["20260706",3450,186205],["20260707",3475,263583],["20260708",3345,256910],["20260709",3300,278229],["20260710",3440,183568],["20260713",3350,328207],["20260714",3230,480621],["20260715",3310,237959],["20260716",3270,131461],["20260720",3115,211964],["20260721",3120,175778],["20260722",3100,197678],["20260723",3255,271900],["20260724",3180,131756],["20260727",3285,190510],["20260728",3145,333351],["20260729",2930,604842],["20260730",2965,404996]],"detail_json":"https://aikstockdata.com/data/public/s/037270.json","page_url":"https://aikstockdata.com/s/037270.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."}}