{"schema_version":"1.0","@type":"Dataset","code":"084670","name_ko":"동양고속","name":"동양고속(084670) 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",8600,4743],["20250723",8660,2657],["20250724",8590,6927],["20250725",8570,1291],["20250728",8440,2401],["20250729",8350,7014],["20250730",8410,621],["20250731",8380,999],["20250801",8160,5231],["20250804",8340,1682],["20250805",8330,1165],["20250806",8020,2098],["20250807",8160,5483],["20250808",8150,202],["20250811",8190,21730],["20250812",8230,78497],["20250813",8250,4239],["20250814",8300,719],["20250818",8380,11864],["20250819",8540,5598],["20250820",8370,1868],["20250821",8360,8695],["20250822",8330,899],["20250825",8350,2399],["20250826",8530,1918],["20250828",8370,5671],["20250829",8270,6643],["20250901",8230,6751],["20250902",8190,1268],["20250903",8240,504],["20250904",8250,8314],["20250905",8160,4753],["20250908",8130,852],["20250909",8180,240],["20250910",8210,5924],["20250911",8230,2037],["20250912",8250,1950],["20250915",8240,643],["20250916",8230,1291],["20250917",8160,1087],["20250918",8170,3053],["20250919",8270,549],["20250922",8210,727],["20250923",8160,688],["20250924",8160,324],["20250925",8150,654],["20250926",8200,2471],["20250929",8150,9869],["20250930",8090,4377],["20251001",8180,2970],["20251002",8130,1990],["20251010",8190,1091],["20251013",8100,712],["20251014",8110,927],["20251015",8070,1766],["20251016",8080,2409],["20251017",7690,13736],["20251020",7710,221809],["20251021",7850,133714],["20251022",7860,4892],["20251023",7870,2472],["20251024",7810,3282],["20251027",7830,4637],["20251028",7900,1428],["20251029",7860,3537],["20251030",7720,7315],["20251031",7870,5880],["20251103",7750,9336],["20251104",7750,2972],["20251105",7640,2824],["20251106",7660,4478],["20251107",7550,4690],["20251110",7570,9338],["20251111",7420,44687],["20251112",7470,2766],["20251113",7480,1072],["20251114",7420,5586],["20251117",7230,7264],["20251118",7170,7227],["20251119",9320,381395],["20251120",12110,560409],["20251121",15740,523371],["20251124",15640,4013397],["20251125",15600,2313249],["20251126",14120,1231831],["20251127",14700,3338973],["20251128",14280,2637452],["20251201",12650,464403],["20251202",16440,2551668],["20251203",21350,803253],["20251204",21350,0],["20251205",27750,1085181],["20251208",27750,0],["20251209",36050,306635],["20251210",46850,3947398],["20251211",60900,1495173],["20251212",60900,0],["20251215",79100,592258],["20251216",102800,550968],["20251217",133600,242954],["20251218",133600,0],["20251219",94700,3908000],["20251222",81900,1736041],["20251223",88600,2799176],["20251224",79700,2658683],["20251226",74400,513100],["20251229",71600,364380],["20251230",73200,1033175],["20260102",73200,198650],["20260105",69000,175731],["20260106",65300,246045],["20260107",61500,189238],["20260108",63300,284576],["20260109",59200,143279],["20260112",59100,112809],["20260113",55500,120804],["20260114",72100,1386637],["20260115",64600,1801200],["20260116",57800,314629],["20260119",58100,213518],["20260120",59800,426056],["20260121",54500,206917],["20260122",51500,170269],["20260123",50800,114399],["20260126",49850,112893],["20260127",50000,257751],["20260128",51700,147532],["20260129",50100,153638],["20260130",49400,198351],["20260202",54900,2315118],["20260203",58300,1486948],["20260204",69900,2687269],["20260205",60800,529569],["20260206",58900,746872],["20260209",59900,198379],["20260210",57400,118281],["20260211",56000,113591],["20260212",55300,103230],["20260213",55100,120824],["20260219",53300,120894],["20260220",52700,61527],["20260223",52100,72955],["20260224",51500,49338],["20260225",50700,63633],["20260226",49350,89395],["20260227",49950,447758],["20260303",46000,106990],["20260304",40100,90537],["20260305",44300,55103],["20260306",44300,56274],["20260309",41250,30165],["20260310",42150,24400],["20260311",43600,93267],["20260312",42800,36353],["20260313",41900,18722],["20260316",40850,15597],["20260317",44900,244341],["20260318",45850,83842],["20260319",44300,38582],["20260320",43950,38743],["20260323",40900,34758],["20260324",42400,19578],["20260325",42350,19343],["20260326",41500,22516],["20260327",40500,17156],["20260330",40400,15748],["20260331",39150,21436],["20260401",42050,29069],["20260402",39250,28863],["20260403",39850,14780],["20260406",40500,9255],["20260407",38750,16419],["20260408",41500,29108],["20260409",40350,10111],["20260410",41000,14513],["20260413",40400,9695],["20260414",40450,12155],["20260415",40900,14650],["20260416",41100,15684],["20260417",40250,15315],["20260420",40250,7022],["20260421",40200,15525],["20260422",39850,14791],["20260423",39000,20436],["20260424",38900,12834],["20260427",39450,11259],["20260428",39250,7201],["20260429",39250,15499],["20260430",37800,16220],["20260504",37500,19755],["20260506",35800,30791],["20260507",35200,22812],["20260508",36200,30151],["20260511",34850,25454],["20260512",33300,40063],["20260513",43250,110758],["20260514",56200,171725],["20260515",65800,4310689],["20260518",50700,2961347],["20260519",49600,2108105],["20260520",48600,997431],["20260521",45100,365989],["20260522",46150,454950],["20260526",43150,178356],["20260527",39750,151406],["20260528",37800,405363],["20260529",36300,120445],["20260601",35350,369917],["20260602",38900,1735840],["20260604",41450,1279193],["20260605",40500,858300],["20260608",39700,281124],["20260609",37150,146098],["20260610",37100,179982],["20260611",36150,141996],["20260612",36150,103678],["20260615",36700,75738],["20260616",36450,55218],["20260617",35450,42193],["20260618",34100,57064],["20260619",32600,55562],["20260622",31850,40501],["20260623",37750,1273107],["20260624",33400,349845],["20260625",32100,85630],["20260626",31150,387576],["20260629",30900,73015],["20260630",30000,65438],["20260701",29900,58500],["20260702",29200,311264],["20260703",29000,251686],["20260706",28300,49280],["20260707",26950,44453],["20260708",26850,158048],["20260709",26850,36871],["20260710",27650,44673],["20260713",26100,44395],["20260714",25400,28235],["20260715",26400,22402],["20260716",25400,20292],["20260720",24100,19157],["20260721",24250,33040],["20260722",24000,25887],["20260723",25100,26796],["20260724",24350,28609],["20260727",23500,29247],["20260728",21700,32668],["20260729",20450,34202],["20260730",20600,26626]],"detail_json":"https://aikstockdata.com/data/public/s/084670.json","page_url":"https://aikstockdata.com/s/084670.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."}}