{"schema_version":"1.0","@type":"Dataset","code":"084680","name_ko":"이월드","name":"이월드(084680) 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",1625,1638046],["20250723",1610,215302],["20250724",1591,231589],["20250725",1606,148114],["20250728",1581,165530],["20250729",1581,134408],["20250730",1588,122220],["20250731",1604,616195],["20250801",1561,299241],["20250804",1559,169098],["20250805",1570,68431],["20250806",1598,71555],["20250807",1612,133050],["20250808",1604,249463],["20250811",1600,110074],["20250812",1586,187697],["20250813",1600,102465],["20250814",1585,60073],["20250818",1562,94164],["20250819",1545,75429],["20250820",1515,201692],["20250821",1492,210360],["20250822",1500,96789],["20250825",1516,130452],["20250826",1501,93164],["20250828",1469,57660],["20250829",1469,116136],["20250901",1445,96707],["20250902",1453,1117311],["20250903",1467,143180],["20250904",1473,105601],["20250905",1485,52197],["20250908",1460,80964],["20250909",1494,94975],["20250910",1509,112629],["20250911",1510,74881],["20250912",1516,80759],["20250915",1550,168753],["20250916",1530,119880],["20250917",1524,79039],["20250918",1553,334105],["20250919",1530,162713],["20250922",1495,284279],["20250923",1495,148776],["20250924",1469,90819],["20250925",1472,69378],["20250926",1457,178025],["20250929",1503,116645],["20250930",1492,68787],["20251001",1482,116414],["20251002",1507,102351],["20251010",1494,124354],["20251013",1463,264160],["20251014",1440,267514],["20251015",1459,169724],["20251016",1459,58521],["20251017",1455,155887],["20251020",1470,80784],["20251021",1471,88962],["20251022",1468,103435],["20251023",1435,172274],["20251024",1427,237129],["20251027",1421,1843749],["20251028",1416,194160],["20251029",1420,120124],["20251030",1408,200334],["20251031",1410,90362],["20251103",1385,267709],["20251104",1369,245763],["20251105",1333,300469],["20251106",1350,132453],["20251107",1333,274969],["20251110",1382,282940],["20251111",1407,548793],["20251112",1448,170431],["20251113",1451,191139],["20251114",1407,120968],["20251117",1385,269856],["20251118",1343,146171],["20251119",1343,209395],["20251120",1343,82169],["20251121",1334,182479],["20251124",1299,123696],["20251125",1281,135801],["20251126",1315,110918],["20251127",1317,41632],["20251128",1335,42974],["20251201",1342,122812],["20251202",1346,81462],["20251203",1349,94356],["20251204",1348,98929],["20251205",1340,62705],["20251208",1340,123957],["20251209",1304,552868],["20251210",1300,162239],["20251211",1320,224598],["20251212",1335,86554],["20251215",1310,98896],["20251216",1312,51202],["20251217",1312,53955],["20251218",1306,85622],["20251219",1335,166144],["20251222",1353,131573],["20251223",1395,169246],["20251224",1449,648313],["20251226",1442,267907],["20251229",1456,151495],["20251230",1451,126532],["20260102",1517,443296],["20260105",1485,266292],["20260106",1518,145912],["20260107",1586,1103757],["20260108",1493,577137],["20260109",1490,181944],["20260112",1597,1220596],["20260113",1612,398933],["20260114",1580,318355],["20260115",1598,268556],["20260116",1584,516037],["20260119",1558,375208],["20260120",1551,337971],["20260121",1532,281975],["20260122",1547,294998],["20260123",1570,336017],["20260126",1601,566190],["20260127",1609,350262],["20260128",1596,313606],["20260129",1616,423676],["20260130",1595,387835],["20260202",1536,358256],["20260203",1630,431827],["20260204",1655,529979],["20260205",1587,464532],["20260206",1580,486028],["20260209",1547,681572],["20260210",1592,521077],["20260211",1655,1515780],["20260212",1668,792660],["20260213",1688,661707],["20260219",1728,697840],["20260220",1685,676250],["20260223",1670,504211],["20260224",1640,422771],["20260225",1674,716701],["20260226",1642,555703],["20260227",1658,461281],["20260303",1590,440777],["20260304",1441,1066515],["20260305",1596,1395789],["20260306",1618,565770],["20260309",1550,298000],["20260310",1615,320747],["20260311",1616,339846],["20260312",1609,181193],["20260313",1610,229239],["20260316",1597,186462],["20260317",1625,258525],["20260318",1632,265127],["20260319",1611,227122],["20260320",1640,235646],["20260323",1581,395663],["20260324",1594,281133],["20260325",1586,143513],["20260326",1558,176375],["20260327",1578,296734],["20260330",1550,275095],["20260331",1589,373475],["20260401",1620,583464],["20260402",1557,525545],["20260403",1703,4677175],["20260406",1724,1295023],["20260407",1665,843087],["20260408",1745,804807],["20260409",1737,478344],["20260410",1823,12216940],["20260413",1904,3429354],["20260414",1871,1354348],["20260415",1908,1288418],["20260416",1902,871387],["20260417",1940,587038],["20260420",1875,596882],["20260421",1907,809267],["20260422",1906,588184],["20260423",1879,509154],["20260424",1885,388176],["20260427",1985,1302226],["20260428",1964,539569],["20260429",1953,359649],["20260430",1924,404269],["20260504",1931,581924],["20260506",1894,1164060],["20260507",1889,813391],["20260508",1835,470560],["20260511",1761,1833399],["20260512",1795,806521],["20260513",1775,508217],["20260514",1723,435253],["20260515",1742,649964],["20260518",1712,592347],["20260519",1645,559518],["20260520",1583,450235],["20260521",1560,317528],["20260522",1528,546728],["20260526",1525,898357],["20260527",1436,556579],["20260528",1370,686811],["20260529",1335,627586],["20260601",1280,686941],["20260602",1269,563827],["20260604",1230,379199],["20260605",1221,245221],["20260608",1138,435196],["20260609",1172,508521],["20260610",1183,280141],["20260611",1218,534507],["20260612",1270,275877],["20260615",1253,237004],["20260616",1219,220316],["20260617",1220,260466],["20260618",1173,297611],["20260619",1154,390621],["20260622",1144,192585],["20260623",1064,542824],["20260624",1062,455776],["20260625",1074,472899],["20260626",1061,631904],["20260629",1081,303504],["20260630",1058,270056],["20260701",1060,207859],["20260702",1022,348225],["20260703",1039,652958],["20260706",1033,334865],["20260707",774,4324779],["20260708",659,4438260],["20260709",696,1419548],["20260710",748,963940],["20260713",698,541241],["20260714",669,1249038],["20260715",666,449639],["20260716",656,637072],["20260720",591,1464576],["20260721",620,583598],["20260722",607,324095],["20260723",624,280567],["20260724",589,382251],["20260727",582,239153],["20260728",547,480409],["20260729",492,929197],["20260730",514,412464]],"detail_json":"https://aikstockdata.com/data/public/s/084680.json","page_url":"https://aikstockdata.com/s/084680.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."}}