{"schema_version":"1.0","@type":"Dataset","code":"111380","name_ko":"동인기연","name":"동인기연(111380) 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",15770,18968],["20250723",15770,6977],["20250724",15380,11425],["20250725",15140,7774],["20250728",14940,8097],["20250729",15100,8018],["20250730",15170,2306],["20250731",15250,4772],["20250801",15150,17411],["20250804",15130,4060],["20250805",15190,6660],["20250806",15190,2122],["20250807",15150,4262],["20250808",14840,16693],["20250811",14700,9302],["20250812",14680,5606],["20250813",14600,8422],["20250814",14570,7990],["20250818",14250,13955],["20250819",14100,10406],["20250820",13920,10688],["20250821",13880,4468],["20250822",13650,21578],["20250825",13450,26895],["20250826",13600,11301],["20250828",13500,7975],["20250829",13680,10385],["20250901",13570,5674],["20250902",13490,5366],["20250903",13730,8395],["20250904",13950,4921],["20250905",14080,5461],["20250908",14230,4473],["20250909",14290,4861],["20250910",14330,5546],["20250911",14360,19670],["20250912",14300,8195],["20250915",14310,12059],["20250916",14310,20541],["20250917",14290,8358],["20250918",14480,14292],["20250919",14260,12669],["20250922",14120,6969],["20250923",14000,14904],["20250924",13790,11893],["20250925",13900,8505],["20250926",13800,6519],["20250929",13980,8209],["20250930",13740,8407],["20251001",13840,3971],["20251002",13930,2705],["20251010",13670,10134],["20251013",13650,3507],["20251014",13600,7497],["20251015",13870,11685],["20251016",13900,9426],["20251017",13600,9953],["20251020",13650,3366],["20251021",13810,5170],["20251022",13860,3556],["20251023",13790,2058],["20251024",14100,16333],["20251027",14180,6759],["20251028",14140,2884],["20251029",13910,16536],["20251030",13900,14260],["20251031",13740,5661],["20251103",13760,15378],["20251104",13800,12961],["20251105",13760,15788],["20251106",13930,14394],["20251107",13410,35101],["20251110",13480,8651],["20251111",13410,15826],["20251112",13440,8918],["20251113",13490,1115],["20251114",13440,10912],["20251117",13330,11931],["20251118",13010,34772],["20251119",13080,5112],["20251120",13350,4460],["20251121",13250,1783],["20251124",13160,1413],["20251125",13090,3734],["20251126",13120,2073],["20251127",13320,10011],["20251128",13750,19899],["20251201",13800,6573],["20251202",13950,11797],["20251203",14070,5214],["20251204",14040,5598],["20251205",14080,3000],["20251208",14000,7967],["20251209",13890,10375],["20251210",13900,3686],["20251211",14040,2990],["20251212",14030,2284],["20251215",14100,2637],["20251216",13920,3083],["20251217",14000,4439],["20251218",14000,2343],["20251219",14050,3033],["20251222",13900,3037],["20251223",13910,2357],["20251224",13980,52992],["20251226",14000,4294],["20251229",13730,2979],["20251230",13730,1154],["20260102",13790,2622],["20260105",13740,4381],["20260106",13690,8809],["20260107",13630,3831],["20260108",13190,14325],["20260109",13450,2515],["20260112",13510,1161],["20260113",13340,9073],["20260114",13410,7864],["20260115",13300,13667],["20260116",13400,10400],["20260119",13350,3840],["20260120",13460,3948],["20260121",13260,6159],["20260122",13480,58687],["20260123",13670,7952],["20260126",14090,19469],["20260127",14120,8627],["20260128",14490,16079],["20260129",14480,4661],["20260130",14400,3825],["20260202",14260,8089],["20260203",14300,5725],["20260204",14450,10075],["20260205",14740,13555],["20260206",14710,6573],["20260209",14840,9224],["20260210",15880,33854],["20260211",16710,79161],["20260212",16700,13637],["20260213",16650,10196],["20260219",16780,8822],["20260220",16310,57880],["20260223",16640,22991],["20260224",16470,8917],["20260225",15990,24360],["20260226",15480,35224],["20260227",15410,17404],["20260303",15120,17571],["20260304",13620,15581],["20260305",14440,9109],["20260306",14580,3354],["20260309",14010,11116],["20260310",14000,3567],["20260311",14140,4586],["20260312",14360,9308],["20260313",14700,1858],["20260316",14180,2698],["20260317",14300,6884],["20260318",14420,4296],["20260319",14170,2244],["20260320",14650,10977],["20260323",14010,11677],["20260324",14350,3146],["20260325",14800,11743],["20260326",14080,11990],["20260327",14140,5154],["20260330",14100,4471],["20260331",13730,11391],["20260401",14060,4233],["20260402",13790,12773],["20260403",13710,14454],["20260406",13570,5978],["20260407",13670,4321],["20260408",13900,5880],["20260409",14050,5592],["20260410",14060,1553],["20260413",14240,8768],["20260414",14090,13173],["20260415",14350,7194],["20260416",14580,12129],["20260417",14570,2990],["20260420",14450,4543],["20260421",14300,12673],["20260422",14340,2240],["20260423",14300,2459],["20260424",14460,5322],["20260427",14450,5391],["20260428",14540,5137],["20260429",14580,3170],["20260430",14500,7418],["20260504",14180,24432],["20260506",13860,13462],["20260507",13890,7840],["20260508",13980,9625],["20260511",13680,10357],["20260512",13400,9374],["20260513",13260,12751],["20260514",13320,9520],["20260515",14110,85135],["20260518",13760,15527],["20260519",13990,16010],["20260520",13470,18594],["20260521",13860,10368],["20260522",13810,9981],["20260526",13650,11125],["20260527",13410,23867],["20260528",13550,14883],["20260529",13390,11034],["20260601",12940,23164],["20260602",13050,11069],["20260604",13160,9558],["20260605",13050,7656],["20260608",12600,7040],["20260609",12700,7802],["20260610",12820,4804],["20260611",12900,3977],["20260612",13160,25339],["20260615",13160,5216],["20260616",13170,10038],["20260617",13060,14052],["20260618",12700,18750],["20260619",12370,23191],["20260622",12250,13620],["20260623",11650,13525],["20260624",11270,14214],["20260625",11290,13179],["20260626",11030,6414],["20260629",11850,5517],["20260630",11770,9335],["20260701",12250,9770],["20260702",12290,5015],["20260703",12600,17736],["20260706",12540,13712],["20260707",12610,12244],["20260708",12720,14510],["20260709",12390,6530],["20260710",12840,3466],["20260713",12750,5603],["20260714",12720,25024],["20260715",12910,3470],["20260716",12830,2896],["20260720",12600,5840],["20260721",12600,2901],["20260722",12740,2173],["20260723",12700,3804],["20260724",12650,12776],["20260727",12710,4557],["20260728",12320,4007],["20260729",12000,11277],["20260730",12270,12105]],"detail_json":"https://aikstockdata.com/data/public/s/111380.json","page_url":"https://aikstockdata.com/s/111380.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."}}