{"schema_version":"1.0","@type":"Dataset","code":"082640","name_ko":"동양생명","name":"동양생명(082640) 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",8610,186728],["20250723",8710,217602],["20250724",8520,215479],["20250725",8680,258246],["20250728",8380,247054],["20250729",8470,223187],["20250730",8410,88823],["20250731",8450,66600],["20250801",8250,236696],["20250804",8290,167073],["20250805",8490,156663],["20250806",8510,170718],["20250807",8630,94331],["20250808",8640,103224],["20250811",8400,127958],["20250812",8380,117312],["20250813",8260,160113],["20250814",8060,206743],["20250818",7970,163977],["20250819",8000,162625],["20250820",8070,143996],["20250821",8020,108245],["20250822",8000,117115],["20250825",7990,199897],["20250826",8060,666983],["20250828",7340,637723],["20250829",7450,123869],["20250901",7370,125549],["20250902",7530,229069],["20250903",7100,574932],["20250904",7040,135356],["20250905",7450,201530],["20250908",7450,89039],["20250909",7470,116123],["20250910",7620,159330],["20250911",7540,154484],["20250912",7750,188623],["20250915",7790,159361],["20250916",7700,161078],["20250917",7700,106344],["20250918",7650,221830],["20250919",8060,261979],["20250922",7790,195133],["20250923",7880,187938],["20250924",8090,398385],["20250925",8230,128593],["20250926",8200,139337],["20250929",8050,201817],["20250930",8050,124824],["20251001",8050,76195],["20251002",7960,133126],["20251010",7990,121887],["20251013",7960,93225],["20251014",7900,155670],["20251015",7950,96366],["20251016",7680,164535],["20251017",7460,346818],["20251020",7530,90292],["20251021",7410,236127],["20251022",7350,102079],["20251023",7090,287966],["20251024",7180,197704],["20251027",7190,180862],["20251028",7220,126541],["20251029",7050,130709],["20251030",6690,554939],["20251031",6770,222295],["20251103",6640,245955],["20251104",6600,231486],["20251105",6640,208964],["20251106",6790,140439],["20251107",6500,271201],["20251110",6700,136289],["20251111",6430,253408],["20251112",6640,239062],["20251113",6670,98414],["20251114",6410,143159],["20251117",6470,139492],["20251118",6220,184836],["20251119",6360,141789],["20251120",6390,79139],["20251121",6260,96419],["20251124",6550,207348],["20251125",6330,129985],["20251126",6540,130525],["20251127",6540,149393],["20251128",6770,196849],["20251201",6830,123109],["20251202",6770,132833],["20251203",6760,60996],["20251204",6640,119917],["20251205",6610,71082],["20251208",6620,86379],["20251209",6690,55798],["20251210",6530,100416],["20251211",6560,75548],["20251212",6700,64849],["20251215",6690,88968],["20251216",6680,73573],["20251217",6800,125432],["20251218",6680,123202],["20251219",6730,52284],["20251222",6670,130192],["20251223",6630,72167],["20251224",6720,75304],["20251226",6570,113528],["20251229",6570,70423],["20251230",6570,79460],["20260102",6400,125523],["20260105",6500,73166],["20260106",6480,168829],["20260107",6210,300103],["20260108",6130,127686],["20260109",6160,88268],["20260112",6630,240930],["20260113",6560,155246],["20260114",6530,102872],["20260115",6500,116756],["20260116",6560,110735],["20260119",6960,282826],["20260120",6760,162905],["20260121",6730,124844],["20260122",6700,116331],["20260123",6830,167469],["20260126",6660,251500],["20260127",6860,148807],["20260128",6800,110428],["20260129",6960,292779],["20260130",6890,168323],["20260202",6900,261975],["20260203",7200,246933],["20260204",7540,286576],["20260205",7360,271695],["20260206",7250,161445],["20260209",7270,235549],["20260210",7450,205375],["20260211",7390,74604],["20260212",7330,215262],["20260213",7320,295756],["20260219",7320,350339],["20260220",8480,13294447],["20260223",7780,5907134],["20260224",7560,1025778],["20260225",7680,2785225],["20260226",7550,766147],["20260227",7580,362691],["20260303",7240,669333],["20260304",6700,968492],["20260305",7250,398427],["20260306",8000,949767],["20260309",8330,932502],["20260310",8210,519506],["20260311",8290,567329],["20260312",8050,282575],["20260313",8030,242559],["20260316",8340,612772],["20260317",8490,476029],["20260318",8650,705017],["20260319",8810,447180],["20260320",9100,583697],["20260323",8880,412640],["20260324",8970,256288],["20260325",8900,392215],["20260326",8670,245764],["20260327",9000,448449],["20260330",8770,311278],["20260331",8650,311134],["20260401",8710,410547],["20260402",8260,370833],["20260403",8460,231686],["20260406",8620,306902],["20260407",8250,204958],["20260408",8680,284195],["20260409",8630,171304],["20260410",8860,188160],["20260413",8750,179165],["20260414",8820,218748],["20260415",8690,360587],["20260416",8620,368275],["20260417",8470,324748],["20260420",8450,298152],["20260421",8500,99603],["20260422",8840,480414],["20260423",8820,294795],["20260424",8930,340160],["20260427",8750,5118655],["20260428",8270,1220352],["20260429",8270,445610],["20260430",8310,419122],["20260504",8250,260577],["20260506",8070,494464],["20260507",8120,331703],["20260508",8140,155764],["20260511",8020,330107],["20260512",7790,279770],["20260513",7750,359344],["20260514",7960,274612],["20260515",7730,221910],["20260518",7580,223917],["20260519",7570,205850],["20260520",7570,327476],["20260521",7490,117532],["20260522",7800,156283],["20260526",7770,58731],["20260527",7620,81718],["20260528",7490,128985],["20260529",7400,198395],["20260601",7160,266698],["20260602",7500,395674],["20260604",7620,80424],["20260605",7760,311418],["20260608",7320,157194],["20260609",7590,198160],["20260610",7560,70687],["20260611",7400,91638],["20260612",7740,212941],["20260615",7970,219431],["20260616",8140,224279],["20260617",8000,75224],["20260618",7970,152670],["20260619",7710,269275],["20260622",7630,118639],["20260623",7300,80980],["20260624",7340,95057],["20260625",7170,135230],["20260626",7040,176618],["20260629",7230,81662],["20260630",7030,64884],["20260701",7130,63709],["20260702",7450,110780],["20260703",7460,122749],["20260706",7770,171679],["20260707",7800,82645],["20260708",7680,70291],["20260709",7410,84487],["20260710",7770,157821],["20260713",7720,115850],["20260714",7660,36217],["20260715",7670,36335],["20260716",7670,63855],["20260720",7670,25537],["20260721",7630,31011],["20260722",7600,115964],["20260723",7640,44591],["20260724",7640,44963],["20260727",8280,400733],["20260728",7950,107661],["20260729",8100,175960],["20260730",8220,112200]],"detail_json":"https://aikstockdata.com/data/public/s/082640.json","page_url":"https://aikstockdata.com/s/082640.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."}}