{"schema_version":"1.0","@type":"Dataset","code":"079960","name_ko":"동양이엔피","name":"동양이엔피(079960) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",24800,52463],["20250723",25700,84197],["20250724",27250,161012],["20250725",27100,37207],["20250728",26250,45565],["20250729",25950,24257],["20250730",25750,30412],["20250731",25500,28804],["20250801",24400,68828],["20250804",24300,54133],["20250805",25500,46129],["20250806",25700,15847],["20250807",25700,14262],["20250808",25500,21873],["20250811",24950,41223],["20250812",25000,34493],["20250813",23750,111833],["20250814",22950,68066],["20250818",22550,72705],["20250819",22550,32810],["20250820",22250,72699],["20250821",22300,18948],["20250822",21700,39064],["20250825",22050,23039],["20250826",22200,92641],["20250828",21900,25923],["20250829",21600,30911],["20250901",21150,43621],["20250902",21750,17231],["20250903",21550,13714],["20250904",21900,15471],["20250905",22500,41155],["20250908",22450,18770],["20250909",22600,13518],["20250910",22900,19679],["20250911",22350,33538],["20250912",22500,13853],["20250915",22450,12464],["20250916",22800,64718],["20250917",22550,16410],["20250918",22650,21886],["20250919",22400,16157],["20250922",22450,14894],["20250923",22500,16588],["20250924",22000,17825],["20250925",21600,28100],["20250926",20950,54539],["20250929",21500,12766],["20250930",21200,12147],["20251001",21300,10256],["20251002",22000,24672],["20251010",21750,13202],["20251013",21500,20144],["20251014",21250,23741],["20251015",22250,19835],["20251016",22150,14422],["20251017",22150,14852],["20251020",22250,13930],["20251021",22100,34692],["20251022",22200,17247],["20251023",21900,28321],["20251024",22300,28079],["20251027",22000,27773],["20251028",22000,15238],["20251029",21750,12188],["20251030",21800,43074],["20251031",21400,32703],["20251103",21250,56217],["20251104",21000,25718],["20251105",20900,48110],["20251106",21250,20982],["20251107",21000,23051],["20251110",21800,23169],["20251111",21800,20508],["20251112",22200,11679],["20251113",22000,20507],["20251114",22800,103903],["20251117",23250,70631],["20251118",22500,36879],["20251119",22800,56347],["20251120",25100,421629],["20251121",24700,54343],["20251124",23850,47952],["20251125",24000,36013],["20251126",24100,30437],["20251127",24550,93595],["20251128",24400,34655],["20251201",24650,31145],["20251202",24800,38426],["20251203",25250,47215],["20251204",24800,39852],["20251205",24850,31813],["20251208",24250,47886],["20251209",24650,30264],["20251210",24750,10563],["20251211",24900,44603],["20251212",25550,38474],["20251215",25550,30434],["20251216",25350,23039],["20251217",25650,25494],["20251218",25500,14056],["20251219",25750,19479],["20251222",26100,20347],["20251223",26200,41543],["20251224",26100,13368],["20251226",26100,34087],["20251229",25500,29394],["20251230",25550,12832],["20260102",25500,42226],["20260105",25550,35037],["20260106",25400,17772],["20260107",25050,51086],["20260108",25050,22126],["20260109",25050,30311],["20260112",25250,19921],["20260113",25200,15914],["20260114",26750,144628],["20260115",26650,38278],["20260116",28850,221377],["20260119",29300,69977],["20260120",28350,111851],["20260121",28000,71129],["20260122",27800,38994],["20260123",29000,70406],["20260126",30000,84164],["20260127",29450,75861],["20260128",29150,63192],["20260129",31300,114692],["20260130",31400,67011],["20260202",30400,50256],["20260203",31250,39988],["20260204",31350,34431],["20260205",30550,50733],["20260206",30800,52953],["20260209",31500,29112],["20260210",32600,51487],["20260211",33300,50526],["20260212",33800,46979],["20260213",33600,27855],["20260219",34850,27954],["20260220",34800,24855],["20260223",35000,23155],["20260224",34700,29105],["20260225",33850,59221],["20260226",33750,50230],["20260227",33000,47830],["20260303",30050,97821],["20260304",27000,121324],["20260305",28500,60816],["20260306",28500,55048],["20260309",28300,35578],["20260310",30000,59235],["20260311",33300,114963],["20260312",32000,65444],["20260313",31300,78256],["20260316",29750,49184],["20260317",30200,37263],["20260318",31000,33846],["20260319",29850,24874],["20260320",31000,28443],["20260323",29400,38379],["20260324",29800,28271],["20260325",29900,55635],["20260326",29200,31681],["20260327",28600,30394],["20260330",27450,21354],["20260331",26700,48375],["20260401",28000,44533],["20260402",26500,87061],["20260403",27300,24016],["20260406",28200,24554],["20260407",27150,51034],["20260408",27850,33477],["20260409",27200,26445],["20260410",27900,18254],["20260413",27800,13702],["20260414",28850,55214],["20260415",28350,50747],["20260416",28450,28338],["20260417",28350,22771],["20260420",28050,16972],["20260421",30200,110416],["20260422",31550,187865],["20260423",31650,58867],["20260424",32250,47120],["20260427",32200,39366],["20260428",32450,32748],["20260429",34500,180338],["20260430",34000,60603],["20260504",35600,103086],["20260506",36850,152836],["20260507",36400,34747],["20260508",36550,33465],["20260511",35700,71145],["20260512",34000,87884],["20260513",33500,54579],["20260514",33650,103332],["20260515",26200,461843],["20260518",25450,70102],["20260519",24250,107029],["20260520",23150,65603],["20260521",23750,55336],["20260522",24200,57351],["20260526",24150,69242],["20260527",23400,91133],["20260528",22800,68181],["20260529",22200,68166],["20260601",21050,89517],["20260602",21250,54582],["20260604",21750,27595],["20260605",21750,39055],["20260608",20500,50639],["20260609",21350,18706],["20260610",21000,24535],["20260611",21200,22206],["20260612",22100,22089],["20260615",21950,66703],["20260616",22150,25958],["20260617",22500,29155],["20260618",22100,41252],["20260619",20450,76046],["20260622",19900,44628],["20260623",18910,46535],["20260624",19090,29242],["20260625",18610,35423],["20260626",17750,48996],["20260629",20100,56389],["20260630",20000,22147],["20260701",20750,27825],["20260702",19990,48373],["20260703",20800,25784],["20260706",20650,16917],["20260707",20500,17035],["20260708",19670,29865],["20260709",19500,13409],["20260710",20500,19237],["20260713",19950,21201],["20260714",19860,27001],["20260715",20250,36860],["20260716",20050,22953],["20260720",19240,29349],["20260721",19300,28735],["20260722",19440,27397],["20260723",20250,19941],["20260724",20000,15580],["20260727",20150,14801],["20260728",19170,43041],["20260729",18120,65983],["20260730",18470,92041]],"detail_json":"https://aikstockdata.com/data/public/s/079960.json","page_url":"https://aikstockdata.com/s/079960.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."}}