{"schema_version":"1.0","@type":"Dataset","code":"040300","name_ko":"YTN","name":"YTN(040300) 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",2970,45439],["20250723",2930,66872],["20250724",2925,76378],["20250725",2930,74373],["20250728",2930,70670],["20250729",2970,50514],["20250730",2965,29578],["20250731",2935,54283],["20250801",2835,95455],["20250804",2890,30187],["20250805",2920,27820],["20250806",2915,9851],["20250807",2910,26555],["20250808",2925,72859],["20250811",2910,22702],["20250812",2905,37049],["20250813",2870,27393],["20250814",2880,25077],["20250818",2850,37037],["20250819",2835,42435],["20250820",2835,65978],["20250821",2880,1124857],["20250822",2980,13375339],["20250825",2940,718892],["20250826",2865,432103],["20250827",2825,208830],["20250828",2830,125806],["20250829",2815,65864],["20250901",2800,60953],["20250902",2805,44656],["20250903",2795,73574],["20250904",2805,51290],["20250905",2810,34035],["20250908",2805,36071],["20250909",2795,41649],["20250910",2795,46058],["20250911",2805,51823],["20250912",2810,47165],["20250915",2790,62208],["20250916",2795,43069],["20250917",2770,99475],["20250918",2785,36841],["20250919",2785,56270],["20250922",2770,28145],["20250923",2760,66287],["20250924",2725,71875],["20250925",2725,46256],["20250926",2700,63049],["20250929",2705,26739],["20250930",2715,32120],["20251001",2710,11415],["20251002",2705,42372],["20251010",2675,111381],["20251013",2640,32338],["20251014",2625,47922],["20251015",2690,39405],["20251016",2670,73286],["20251017",2640,39950],["20251020",2670,20615],["20251021",2690,29626],["20251022",2725,28414],["20251023",2720,12334],["20251024",2760,1593567],["20251027",2760,175611],["20251028",2745,111187],["20251029",2735,38286],["20251030",2720,72745],["20251031",2720,27230],["20251103",2685,80870],["20251104",2750,60671],["20251105",2750,2165572],["20251106",3575,13545824],["20251107",3780,38387535],["20251110",3970,15207717],["20251111",3760,1143131],["20251112",3820,515995],["20251113",3810,604376],["20251114",3510,9241204],["20251117",3585,3166219],["20251118",3330,845521],["20251119",3210,696260],["20251120",3260,531100],["20251121",3380,10901228],["20251124",3560,9602027],["20251125",3410,2339500],["20251126",3315,1004234],["20251127",3205,578215],["20251128",4165,9752390],["20251201",4435,24139322],["20251202",4305,8303466],["20251203",4285,3412791],["20251204",4060,1440260],["20251205",3885,1077799],["20251208",3825,955523],["20251209",3750,430024],["20251210",4085,9974725],["20251211",3865,1142802],["20251212",3855,1272814],["20251215",3935,2958705],["20251216",4005,2900650],["20251217",3775,738398],["20251218",3910,4837736],["20251219",3850,1551564],["20251222",3855,666140],["20251223",3875,2190969],["20251224",3875,1092256],["20251226",3810,487034],["20251229",3820,381959],["20251230",3735,340766],["20260102",3735,197536],["20260105",3735,213803],["20260106",3575,312686],["20260107",3600,622329],["20260108",3620,302776],["20260109",3690,1329060],["20260112",3800,399854],["20260113",3710,416031],["20260114",3660,227771],["20260115",3685,165851],["20260116",3625,160432],["20260119",3555,173996],["20260120",3645,225233],["20260121",3545,254413],["20260122",3555,198136],["20260123",3565,175822],["20260126",3580,249342],["20260127",3580,148591],["20260128",3565,188697],["20260129",3560,209021],["20260130",3535,165848],["20260202",3580,386234],["20260203",3530,163039],["20260204",3570,106552],["20260205",3525,1696412],["20260206",3450,232550],["20260209",3430,85987],["20260210",3580,5497096],["20260211",3625,553383],["20260212",3710,408341],["20260213",3655,228325],["20260219",3680,199935],["20260220",3665,186311],["20260223",3755,1735871],["20260224",3720,272780],["20260225",3685,206833],["20260226",3640,232390],["20260227",3525,177632],["20260303",3400,206649],["20260304",3055,423431],["20260305",3400,301057],["20260306",3325,121720],["20260309",3185,133670],["20260310",3220,92173],["20260311",3295,69165],["20260312",3280,71751],["20260313",3320,42849],["20260316",3245,75393],["20260317",3240,41513],["20260318",3250,47206],["20260319",3220,59868],["20260320",3245,76379],["20260323",3130,89228],["20260324",3170,155152],["20260325",3245,61680],["20260326",3195,103933],["20260327",3130,98106],["20260330",3075,39595],["20260331",3010,45406],["20260401",3110,1418379],["20260402",3155,159245],["20260403",3130,78779],["20260406",3080,92328],["20260407",3060,40344],["20260408",3140,65561],["20260409",3290,9825201],["20260410",3415,5752709],["20260413",3365,351633],["20260414",3415,509544],["20260415",3430,382118],["20260416",3445,392459],["20260417",3525,5519253],["20260420",3490,482091],["20260421",3490,416276],["20260422",3455,125912],["20260423",3455,175564],["20260424",3505,177102],["20260427",3530,250783],["20260428",3440,611651],["20260429",3475,217889],["20260430",3470,169814],["20260504",3485,198388],["20260506",3375,263496],["20260507",3285,150107],["20260508",3295,132792],["20260511",3165,190943],["20260512",3095,198485],["20260513",3090,65392],["20260514",3105,73255],["20260515",3010,163194],["20260518",2980,110189],["20260519",2925,95190],["20260520",2850,117988],["20260521",2885,135590],["20260522",2925,54251],["20260526",2900,58259],["20260527",2765,158682],["20260528",2715,86979],["20260529",2680,92619],["20260601",2635,128168],["20260602",2555,118301],["20260604",2510,82977],["20260605",2400,167316],["20260608",2245,138564],["20260609",2320,78498],["20260610",2310,91283],["20260611",2295,59755],["20260612",2340,35015],["20260615",2355,36047],["20260616",2340,42771],["20260617",2425,104337],["20260618",2320,96629],["20260619",2200,105274],["20260622",2215,48723],["20260623",1989,140830],["20260624",2060,85567],["20260625",2050,92870],["20260626",1969,76135],["20260629",2020,39323],["20260630",2045,42899],["20260701",2100,27240],["20260702",2020,24427],["20260703",2055,27147],["20260706",2060,22403],["20260707",2055,54755],["20260708",2020,60612],["20260709",2020,82594],["20260710",2050,26485],["20260713",1950,66478],["20260714",1937,28248],["20260715",2020,30060],["20260716",2020,42284],["20260720",1976,63940],["20260721",2005,30490],["20260722",2040,73470],["20260723",2065,23076],["20260724",2050,10601],["20260727",2060,21214],["20260728",1870,62609],["20260729",1858,64610],["20260730",1944,53882]],"detail_json":"https://aikstockdata.com/data/public/s/040300.json","page_url":"https://aikstockdata.com/s/040300.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."}}