{"schema_version":"1.0","@type":"Dataset","code":"094170","name_ko":"동운아나텍","name":"동운아나텍(094170) 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",18600,118089],["20250723",18470,102490],["20250724",18140,80840],["20250725",18110,28472],["20250728",17590,92156],["20250729",17680,61415],["20250730",17930,40546],["20250731",17820,33699],["20250801",17300,84689],["20250804",17360,26978],["20250805",17920,49633],["20250806",17700,22825],["20250807",17760,26288],["20250808",17910,64273],["20250811",17620,41353],["20250812",18620,174559],["20250813",18700,138785],["20250814",18410,69080],["20250818",18450,37443],["20250819",18080,50144],["20250820",17620,73658],["20250821",17500,47215],["20250822",17530,25033],["20250825",17910,46163],["20250826",17970,47863],["20250828",17920,37547],["20250829",17910,44976],["20250901",17530,68479],["20250902",17700,40641],["20250903",17980,97887],["20250904",18160,41375],["20250905",18290,53389],["20250908",18380,60422],["20250909",18300,55656],["20250910",18330,57652],["20250911",18120,96932],["20250912",18130,78929],["20250915",17900,83959],["20250916",17940,53799],["20250917",18200,117286],["20250918",18260,64035],["20250919",18080,65124],["20250922",18000,100205],["20250923",17920,112336],["20250924",18100,74202],["20250925",18100,79090],["20250926",17690,110616],["20250929",17720,93934],["20250930",17500,65636],["20251001",17300,90587],["20251002",17700,68958],["20251010",17790,65521],["20251013",17750,104493],["20251014",17240,130177],["20251015",17190,115649],["20251016",16730,180568],["20251017",16280,99372],["20251020",17290,138582],["20251021",16960,73330],["20251022",16810,36986],["20251023",16390,85067],["20251024",16300,63972],["20251027",16840,108411],["20251028",16840,56337],["20251029",16850,111759],["20251030",16570,50717],["20251031",16800,40726],["20251103",17070,75524],["20251104",18220,614542],["20251105",20900,907321],["20251106",20650,341469],["20251107",20650,257347],["20251110",19290,266306],["20251111",19300,172793],["20251112",20450,171103],["20251113",20050,122592],["20251114",19740,98231],["20251117",21100,241926],["20251118",21350,282724],["20251119",20300,145065],["20251120",20900,106116],["20251121",20900,83516],["20251124",21800,220165],["20251125",23850,469912],["20251126",24950,264118],["20251127",28150,505430],["20251128",30000,765059],["20251201",30900,339014],["20251202",31500,401007],["20251203",30950,353642],["20251204",31700,325610],["20251205",32900,261373],["20251208",29800,1767376],["20251209",27800,779853],["20251210",29150,420456],["20251211",27200,476036],["20251212",29000,452296],["20251215",29450,333125],["20251216",28550,319494],["20251217",28000,194817],["20251218",28650,183888],["20251219",27800,199291],["20251222",27400,202768],["20251223",27550,200366],["20251224",28250,273758],["20251226",28450,224970],["20251229",28700,223736],["20251230",28700,232848],["20260102",28600,245969],["20260105",32600,1059055],["20260106",32550,600598],["20260107",33250,412559],["20260108",32950,205679],["20260109",30150,363539],["20260112",28500,428842],["20260113",27700,202318],["20260114",27300,147210],["20260115",26700,274844],["20260116",27000,172095],["20260119",27200,162615],["20260120",27650,145994],["20260121",26950,144518],["20260122",27000,122716],["20260123",27550,166655],["20260126",29350,319597],["20260127",28550,148225],["20260128",27900,205321],["20260129",29600,369564],["20260130",30300,315353],["20260202",30800,422123],["20260203",30750,166501],["20260204",31050,159365],["20260205",30350,123798],["20260206",29950,144732],["20260209",30550,127701],["20260210",31200,173162],["20260211",30550,72242],["20260212",30150,107848],["20260213",30800,101791],["20260219",31450,118616],["20260220",31300,105668],["20260223",30650,104212],["20260224",30950,76709],["20260225",30200,114966],["20260226",29400,317471],["20260227",29300,323426],["20260303",27800,137934],["20260304",24850,377833],["20260305",28500,186200],["20260306",27850,100774],["20260309",25400,150682],["20260310",27900,115232],["20260311",28800,149423],["20260312",27800,60218],["20260313",27000,96832],["20260316",26500,95000],["20260317",26300,113106],["20260318",26950,134952],["20260319",26850,66668],["20260320",26850,112426],["20260323",27900,355926],["20260324",29550,479464],["20260325",29600,233100],["20260326",29100,208385],["20260327",30650,206637],["20260330",30750,251680],["20260331",29850,149978],["20260401",31300,554164],["20260402",29200,262323],["20260403",29000,99946],["20260406",28000,112317],["20260407",27200,124334],["20260408",28650,79293],["20260409",27700,87493],["20260410",27450,71050],["20260413",28600,86519],["20260414",30400,298556],["20260415",33950,558267],["20260416",37800,425900],["20260417",41900,453505],["20260420",42700,235501],["20260421",42400,326383],["20260422",44550,211000],["20260423",43500,279833],["20260424",44800,138297],["20260427",46600,176775],["20260428",47850,136240],["20260429",47500,287024],["20260430",51400,412866],["20260504",48650,298697],["20260506",49650,283771],["20260507",48900,120696],["20260508",51100,175870],["20260511",55100,209027],["20260512",50200,218181],["20260513",48100,154344],["20260514",50300,181486],["20260515",46900,323296],["20260518",45950,181949],["20260519",44050,199699],["20260520",43500,141529],["20260521",44000,104839],["20260522",44150,109437],["20260526",44400,98699],["20260527",41200,212893],["20260528",40000,134202],["20260529",39250,112242],["20260601",38950,160264],["20260602",39550,191133],["20260604",39250,77944],["20260605",38650,77905],["20260608",34650,125600],["20260609",37550,65004],["20260610",37750,100559],["20260611",37050,65104],["20260612",37050,67063],["20260615",37000,75402],["20260616",37850,71704],["20260617",37600,56960],["20260618",37850,109407],["20260619",36450,153221],["20260622",34700,146550],["20260623",30650,212522],["20260624",34400,202048],["20260625",32850,147012],["20260626",29950,232408],["20260629",33650,117928],["20260630",33550,112449],["20260701",33550,105855],["20260702",30900,93835],["20260703",31650,99282],["20260706",32450,60690],["20260707",33000,126918],["20260708",30500,208617],["20260709",30400,91952],["20260710",31450,60482],["20260713",31200,127684],["20260714",29950,134311],["20260715",32100,72635],["20260716",30750,63832],["20260720",28750,74625],["20260721",29050,67775],["20260722",28050,74605],["20260723",29500,69103],["20260724",29300,77722],["20260727",29300,48065],["20260728",26700,139534],["20260729",23750,259097],["20260730",23350,152521]],"detail_json":"https://aikstockdata.com/data/public/s/094170.json","page_url":"https://aikstockdata.com/s/094170.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."}}