{"schema_version":"1.0","@type":"Dataset","code":"228340","name_ko":"동양파일","name":"동양파일(228340) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1985,14583],["20250723",1984,10843],["20250724",1982,11381],["20250725",1997,10516],["20250728",1965,14394],["20250729",1967,17542],["20250730",1994,20384],["20250731",1993,12322],["20250801",1992,11377],["20250804",1989,4913],["20250805",1994,6940],["20250806",1998,21984],["20250807",1993,11401],["20250808",1958,19598],["20250811",1980,11545],["20250812",1940,19961],["20250813",1882,24399],["20250814",1881,24320],["20250818",1932,18414],["20250819",1925,13342],["20250820",1922,9259],["20250821",1883,6098],["20250822",1892,11267],["20250825",1909,9503],["20250826",1900,7763],["20250828",1893,5347],["20250829",1897,8400],["20250901",1910,27062],["20250902",1889,15386],["20250903",1911,1547],["20250904",1932,15528],["20250905",1938,6652],["20250908",1927,23507],["20250909",1932,11363],["20250910",1939,22888],["20250911",1942,28468],["20250912",1921,56153],["20250915",1935,45573],["20250916",1917,32613],["20250917",1898,20173],["20250918",1891,3520],["20250919",1832,25397],["20250922",1831,28180],["20250923",1836,27846],["20250924",1837,28461],["20250925",1849,18997],["20250926",1849,352390],["20250929",1786,33439],["20250930",1751,52863],["20251001",1756,31075],["20251002",1766,18301],["20251010",1768,32860],["20251013",1725,21806],["20251014",1725,29400],["20251015",1748,29815],["20251016",1720,23237],["20251017",1718,12145],["20251020",1735,8843],["20251021",1702,22447],["20251023",1705,12149],["20251024",1713,12824],["20251027",1713,20706],["20251028",1705,38173],["20251029",1710,18276],["20251030",1685,28605],["20251031",1712,25915],["20251103",1687,15876],["20251104",1644,33653],["20251105",1620,20934],["20251106",1605,22108],["20251107",1597,23725],["20251110",1617,33478],["20251111",1629,14371],["20251112",1643,5225],["20251113",1630,4067],["20251114",1648,7529],["20251117",1626,10108],["20251118",1621,15596],["20251119",1597,17190],["20251120",1586,33785],["20251121",1585,26107],["20251124",1565,13134],["20251125",1568,11466],["20251126",1567,13284],["20251128",1617,8376],["20251201",1643,10670],["20251202",1649,10661],["20251203",1668,15281],["20251204",1652,3854],["20251205",1680,40470],["20251208",1684,19595],["20251209",1687,21295],["20251210",1708,27636],["20251211",1722,29883],["20251212",1729,12146],["20251215",1764,19565],["20251216",1764,22358],["20251217",1861,85084],["20251218",1879,48366],["20251219",1900,35615],["20251222",1896,51848],["20251223",1940,33725],["20251224",1941,22432],["20251226",1941,16148],["20251229",1922,16968],["20251230",1910,7564],["20260102",1906,36107],["20260105",1891,27197],["20260106",1888,24227],["20260107",1871,37615],["20260108",1784,59208],["20260109",1786,13822],["20260112",1795,17286],["20260113",1810,8032],["20260114",1894,31315],["20260115",1889,9901],["20260116",1900,8968],["20260119",1886,5251],["20260120",1886,15812],["20260121",1885,10329],["20260122",1885,15039],["20260123",1868,18554],["20260126",1796,26586],["20260127",1752,44771],["20260128",1732,57257],["20260129",1762,40028],["20260130",1760,48054],["20260202",1760,32139],["20260203",1771,40810],["20260204",1769,26881],["20260205",1751,18653],["20260206",1754,66322],["20260209",1780,33448],["20260210",1861,44076],["20260211",1992,88430],["20260212",2045,102813],["20260213",2055,45870],["20260219",2090,78659],["20260220",2075,48220],["20260223",2110,90169],["20260224",2110,47285],["20260225",2120,102018],["20260226",2310,501329],["20260227",2375,201503],["20260303",2380,143028],["20260304",2050,125242],["20260305",2255,58043],["20260306",2415,45486],["20260309",2270,77681],["20260310",2270,76043],["20260311",2295,39988],["20260312",2365,43267],["20260313",2355,86151],["20260316",2290,40772],["20260317",2270,79619],["20260318",2270,34776],["20260319",2150,77502],["20260320",2240,47182],["20260323",2165,15336],["20260324",2190,31857],["20260325",2190,7932],["20260326",2155,23887],["20260327",2210,386903],["20260330",2165,51643],["20260331",2030,130684],["20260401",2035,94747],["20260402",1957,33672],["20260403",1970,31824],["20260406",1923,53445],["20260407",1917,24426],["20260408",1995,35091],["20260409",1988,24257],["20260410",2055,20876],["20260413",2005,10714],["20260414",2025,15128],["20260415",2055,20717],["20260416",2090,20133],["20260417",2040,19845],["20260420",2040,9666],["20260421",2065,13032],["20260422",2035,35409],["20260423",2035,28302],["20260424",2035,16955],["20260427",2030,21385],["20260428",2140,110325],["20260429",2270,79461],["20260430",2185,49456],["20260504",2180,33813],["20260506",2060,64081],["20260507",2030,54000],["20260508",2030,22561],["20260511",2020,61141],["20260512",1940,71635],["20260513",1940,21610],["20260514",1970,23810],["20260515",2005,55305],["20260518",2060,57326],["20260519",2000,22635],["20260520",1987,23858],["20260521",2005,25473],["20260522",2005,4369],["20260526",2015,24747],["20260527",1984,8914],["20260528",1921,24585],["20260529",1908,15348],["20260601",1905,23614],["20260602",1897,18814],["20260604",1862,14821],["20260605",1870,37154],["20260608",1709,57912],["20260609",1734,14426],["20260610",1738,13158],["20260611",1699,13347],["20260612",1699,16637],["20260615",1770,15707],["20260616",1815,514930],["20260617",1894,36731],["20260618",1893,70795],["20260619",1850,50280],["20260622",1749,44167],["20260623",1855,329514],["20260624",2410,1316405],["20260625",2190,9544572],["20260626",2845,1203379],["20260629",3695,273904],["20260630",4800,3680125],["20260701",6240,1030064],["20260702",4370,9819009],["20260703",3245,5274808],["20260706",3800,7978542],["20260707",3425,6479516],["20260708",4040,6562969],["20260709",3770,2571461],["20260710",3995,2565182],["20260713",3350,1120307],["20260714",3310,807285],["20260715",3540,754289],["20260716",2865,848387],["20260720",2695,596513],["20260721",2640,296126],["20260722",2550,408582],["20260723",2770,386205],["20260724",2570,158921],["20260727",2680,163424],["20260728",2410,235787],["20260729",2315,259843],["20260730",2655,3232160]],"detail_json":"https://aikstockdata.com/data/public/s/228340.json","page_url":"https://aikstockdata.com/s/228340.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."}}