{"schema_version":"1.0","@type":"Dataset","code":"000240","name_ko":"한국앤컴퍼니","name":"한국앤컴퍼니(000240) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",24750,128529],["20250723",25550,118417],["20250724",25300,101234],["20250725",24050,154241],["20250728",23950,156370],["20250729",23250,133941],["20250730",24100,155005],["20250731",24150,91155],["20250801",22950,139209],["20250804",23500,85215],["20250805",23900,75265],["20250806",23950,49019],["20250807",23750,48731],["20250808",24150,75113],["20250811",23550,45763],["20250812",24000,56240],["20250813",23800,50935],["20250814",21850,265139],["20250818",21750,123498],["20250819",21500,87541],["20250820",21850,84981],["20250821",21850,83926],["20250822",21300,98077],["20250825",22450,107141],["20250826",23000,85418],["20250827",23000,91745],["20250828",24200,85826],["20250829",24400,100030],["20250901",23900,52214],["20250902",23450,59498],["20250903",23750,57015],["20250904",23950,24984],["20250905",24100,68199],["20250908",23900,22458],["20250909",24250,55540],["20250910",23950,77584],["20250911",24000,235617],["20250912",23650,83313],["20250915",23850,315318],["20250916",24000,59562],["20250917",23300,63489],["20250918",23650,65482],["20250919",22950,70492],["20250922",22950,48766],["20250923",23250,106455],["20250924",23300,56934],["20250925",22850,63906],["20250926",22550,64704],["20250929",23100,50148],["20250930",23000,61844],["20251001",22900,39004],["20251002",22850,93892],["20251010",22200,70647],["20251013",22000,69470],["20251014",22300,61145],["20251015",22650,60036],["20251016",23000,87594],["20251017",22550,73000],["20251020",22800,56877],["20251021",23050,62997],["20251022",24150,76481],["20251023",23850,51313],["20251024",23650,49718],["20251027",24400,63874],["20251028",23850,58407],["20251029",24000,61099],["20251030",23600,57777],["20251031",23550,45763],["20251103",23350,53686],["20251104",23000,70431],["20251105",22800,74883],["20251106",23850,77722],["20251107",24600,77129],["20251110",27700,508700],["20251111",27450,199448],["20251112",28050,173353],["20251113",27500,119620],["20251114",27550,196418],["20251117",27000,86232],["20251118",25650,157217],["20251119",26050,46245],["20251120",26250,69683],["20251121",26750,53045],["20251124",26450,97885],["20251125",26500,59618],["20251126",27550,82405],["20251127",29600,189767],["20251128",29850,157836],["20251201",28200,103455],["20251202",28450,85533],["20251203",28650,162016],["20251204",28150,101078],["20251205",28150,122365],["20251208",27950,162150],["20251209",28200,73698],["20251210",27500,74535],["20251211",27450,248557],["20251212",26300,311542],["20251215",26050,283386],["20251216",25500,611197],["20251217",26150,124646],["20251218",26650,129108],["20251219",26850,116169],["20251222",27150,82590],["20251223",26200,52392],["20251224",26100,45832],["20251226",25350,69390],["20251229",25350,91204],["20251230",26150,90008],["20260102",25100,73830],["20260105",24550,87826],["20260106",24750,95320],["20260107",24600,103179],["20260108",24650,76344],["20260109",25050,58101],["20260112",25250,79366],["20260113",24650,120816],["20260114",25450,126393],["20260115",27150,183897],["20260116",26800,122807],["20260119",26600,113095],["20260120",26750,92224],["20260121",27050,104815],["20260122",27050,112289],["20260123",26600,112427],["20260126",26050,90247],["20260127",26200,91558],["20260128",26050,107759],["20260129",26850,101919],["20260130",26950,87350],["20260202",25850,94374],["20260203",26600,102850],["20260204",27700,161608],["20260205",27450,137098],["20260206",26800,111526],["20260209",27950,100266],["20260210",31200,267180],["20260211",29950,105220],["20260212",30500,103601],["20260213",30550,156648],["20260219",31500,166661],["20260220",34650,344996],["20260223",33800,260807],["20260224",33050,161425],["20260225",33300,134445],["20260226",32900,104641],["20260227",31300,127761],["20260303",28700,370591],["20260304",24350,442837],["20260305",25800,141226],["20260306",26000,147668],["20260309",24900,101862],["20260310",25100,131936],["20260311",25500,98636],["20260312",25850,128415],["20260313",25250,90780],["20260316",24850,81587],["20260317",26150,91523],["20260318",27000,106429],["20260319",26600,70541],["20260320",27100,95163],["20260323",26100,83425],["20260324",26650,67641],["20260325",27600,86473],["20260326",27100,86895],["20260327",26900,82234],["20260330",24850,161981],["20260331",24000,122755],["20260401",24800,154701],["20260402",23450,106003],["20260403",23200,129140],["20260406",23600,42739],["20260407",22800,174950],["20260408",24000,215032],["20260409",24650,126879],["20260410",24950,58201],["20260413",24650,55652],["20260414",25400,82703],["20260415",25500,97838],["20260416",25400,71570],["20260417",25000,89783],["20260420",24450,161256],["20260421",24900,183854],["20260422",24900,114378],["20260423",25200,78040],["20260424",24750,79707],["20260427",24850,101544],["20260428",25100,99483],["20260429",25150,96457],["20260430",24950,97480],["20260504",25300,146361],["20260506",24300,138355],["20260507",25100,177441],["20260508",25100,156695],["20260511",24650,97459],["20260512",23700,155197],["20260513",23450,109460],["20260514",24400,160738],["20260515",25450,557208],["20260518",24050,147133],["20260519",23500,198640],["20260520",22400,210791],["20260521",23850,105933],["20260522",24550,103648],["20260526",24400,91593],["20260527",24000,124801],["20260528",24100,100616],["20260529",24300,154217],["20260601",24200,113421],["20260602",24900,263580],["20260604",25700,191957],["20260605",24800,130782],["20260608",23900,121222],["20260609",25700,167165],["20260610",25850,146178],["20260611",25850,175038],["20260612",27300,614901],["20260615",30650,892918],["20260616",28000,514259],["20260617",25550,199278],["20260618",24650,165935],["20260619",24850,114965],["20260622",24300,68003],["20260623",22750,101182],["20260624",22800,91550],["20260625",22950,74963],["20260626",22650,141129],["20260629",23300,127131],["20260630",23700,88421],["20260701",24200,73283],["20260702",24850,99255],["20260703",25550,113812],["20260706",26150,100779],["20260707",26200,123024],["20260708",25600,86660],["20260709",25450,149822],["20260710",25050,97479],["20260713",24650,100727],["20260714",24400,127062],["20260715",24900,72530],["20260716",25250,67031],["20260720",24700,65070],["20260721",25150,61601],["20260722",24700,80736],["20260723",25450,106395],["20260724",25050,76080],["20260727",25050,54939],["20260728",24950,84897],["20260729",24350,129130],["20260730",24850,83620]],"detail_json":"https://aikstockdata.com/data/public/s/000240.json","page_url":"https://aikstockdata.com/s/000240.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."}}