{"schema_version":"1.0","@type":"Dataset","code":"108380","name_ko":"대양전기공업","name":"대양전기공업(108380) 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",24750,75537],["20250723",24200,50937],["20250724",24850,83394],["20250725",25900,112565],["20250728",25900,60441],["20250729",27150,113842],["20250730",26850,41110],["20250731",26700,75625],["20250801",25950,86938],["20250804",26350,53426],["20250805",26500,46268],["20250806",26050,39337],["20250807",27300,85354],["20250808",27850,129624],["20250811",27000,90948],["20250812",26300,50428],["20250813",26800,39776],["20250814",25900,39063],["20250818",24700,87746],["20250819",24200,68767],["20250820",23600,80107],["20250821",24200,60681],["20250822",26100,175054],["20250825",26300,94782],["20250826",26100,73946],["20250828",29300,201721],["20250829",29450,167478],["20250901",28650,98039],["20250902",29150,318312],["20250903",28600,85990],["20250904",28900,84160],["20250905",28600,62920],["20250908",32000,616282],["20250909",29500,409690],["20250910",29600,190676],["20250911",29000,154935],["20250912",28750,143914],["20250915",27750,88720],["20250916",28150,177621],["20250917",27300,100909],["20250918",27100,99637],["20250919",27000,65489],["20250922",26850,74517],["20250923",26800,66732],["20250924",28050,111248],["20250925",27100,75627],["20250926",26300,68308],["20250929",27700,83357],["20250930",29100,131714],["20251001",29250,84428],["20251002",28150,97784],["20251010",27700,68403],["20251013",27000,57087],["20251014",25950,91652],["20251015",27500,39248],["20251016",26350,66345],["20251017",25350,71024],["20251020",25750,27042],["20251021",27350,92315],["20251022",27400,49767],["20251023",28850,180385],["20251024",28700,234287],["20251027",29100,147675],["20251028",29250,72994],["20251029",30250,106962],["20251030",29600,191430],["20251031",30000,80941],["20251103",31850,234451],["20251104",30400,97091],["20251105",29150,91506],["20251106",30400,126449],["20251107",28900,77895],["20251110",29350,66012],["20251111",29800,73581],["20251112",29800,44076],["20251113",29250,31516],["20251114",29000,66186],["20251117",33000,310903],["20251118",31000,88084],["20251119",30250,87479],["20251120",30200,61277],["20251121",28800,47514],["20251124",28400,38450],["20251125",28350,33867],["20251126",28900,33287],["20251127",28700,32331],["20251128",28600,28255],["20251201",28150,32699],["20251202",28750,40428],["20251203",28900,17233],["20251204",27950,42161],["20251205",28650,30017],["20251208",28900,27026],["20251209",29200,38124],["20251210",28300,30901],["20251211",28450,27578],["20251212",29000,18887],["20251215",28700,30433],["20251216",28750,36394],["20251217",27500,68188],["20251218",27000,49228],["20251219",27700,39673],["20251222",28600,20965],["20251223",28800,29235],["20251224",28550,20572],["20251226",27800,28270],["20251229",28000,35073],["20251230",27700,33306],["20260102",26600,29634],["20260105",26450,22815],["20260106",26750,27751],["20260107",26150,46790],["20260108",26500,43265],["20260109",30250,244916],["20260112",28450,96817],["20260113",28200,41016],["20260114",27200,106880],["20260115",27250,42629],["20260116",26550,60247],["20260119",26900,30009],["20260120",26650,44605],["20260121",25550,76568],["20260122",25700,29399],["20260123",27800,109022],["20260126",27700,74289],["20260127",28000,66394],["20260128",27200,88770],["20260129",29050,189982],["20260130",29300,87762],["20260202",27800,81959],["20260203",29500,58923],["20260204",29500,47215],["20260205",28300,41465],["20260206",27150,58770],["20260209",28150,17624],["20260210",28000,18670],["20260211",28650,41469],["20260212",30800,127021],["20260213",29800,44163],["20260219",30800,73755],["20260220",32900,125032],["20260223",34400,108587],["20260224",34150,36467],["20260225",32750,60115],["20260226",32150,47718],["20260227",31500,57257],["20260303",30700,67497],["20260304",25450,104717],["20260305",27850,68725],["20260306",28350,39230],["20260309",27850,41008],["20260310",28200,43739],["20260311",30200,88146],["20260312",30100,38719],["20260313",28450,50017],["20260316",27750,30641],["20260317",28200,27392],["20260318",28150,25372],["20260319",27300,55173],["20260320",28300,43597],["20260323",26500,40714],["20260324",27000,23021],["20260325",27450,18145],["20260326",26750,24904],["20260327",26250,38827],["20260330",25300,75884],["20260331",24500,55184],["20260401",25200,54516],["20260402",24500,88649],["20260403",25450,25026],["20260406",24350,56499],["20260407",23750,33083],["20260408",25150,41054],["20260409",24950,23092],["20260410",25850,36063],["20260413",26950,61879],["20260414",26950,36212],["20260415",27100,47142],["20260416",27250,20640],["20260417",28900,52403],["20260420",29850,91557],["20260421",30350,52458],["20260422",31150,47753],["20260423",30400,63160],["20260424",31250,67341],["20260427",31300,40300],["20260428",30650,31099],["20260429",31500,50629],["20260430",31200,25624],["20260504",31500,60094],["20260506",30250,77436],["20260507",30600,47666],["20260508",31100,35048],["20260511",29000,62262],["20260512",28100,48676],["20260513",27650,28398],["20260514",26900,28976],["20260515",25250,48809],["20260518",24700,38145],["20260519",23500,55429],["20260520",22650,55711],["20260521",23100,38878],["20260522",23850,20759],["20260526",24100,42854],["20260527",22750,34478],["20260528",21850,35824],["20260529",20750,51667],["20260601",19790,82282],["20260602",19510,67468],["20260604",19400,41956],["20260605",18540,72285],["20260608",17200,48834],["20260609",18370,57034],["20260610",18490,25464],["20260611",18480,33104],["20260612",19370,67105],["20260615",20900,364538],["20260616",21250,142254],["20260617",21000,112276],["20260618",19570,97474],["20260619",18710,100641],["20260622",17940,41261],["20260623",16620,67840],["20260624",16860,74899],["20260625",16970,72520],["20260626",15920,123611],["20260629",18130,115956],["20260630",17720,59818],["20260701",18530,44309],["20260702",17650,38027],["20260703",18280,43743],["20260706",18300,35823],["20260707",17000,49435],["20260708",16000,72498],["20260709",15950,48214],["20260710",17420,57181],["20260713",16570,33575],["20260714",16360,50339],["20260715",16780,32475],["20260716",16990,36691],["20260720",16240,50787],["20260721",16290,28467],["20260722",16410,33497],["20260723",17270,50425],["20260724",17610,81886],["20260727",17200,39279],["20260728",15790,66804],["20260729",14610,120538],["20260730",15190,102400]],"detail_json":"https://aikstockdata.com/data/public/s/108380.json","page_url":"https://aikstockdata.com/s/108380.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."}}