{"schema_version":"1.0","@type":"Dataset","code":"111770","name_ko":"영원무역","name":"영원무역(111770) 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",59700,21493],["20250723",59400,59179],["20250724",60100,37228],["20250725",59200,35035],["20250728",59100,51667],["20250729",59800,45467],["20250730",60600,47063],["20250731",60500,25095],["20250801",57300,52440],["20250804",57600,44572],["20250805",57900,26649],["20250806",59300,18565],["20250807",59200,25077],["20250808",58900,32445],["20250811",58200,27934],["20250812",58000,36018],["20250813",57600,26514],["20250814",58000,29534],["20250818",57300,25251],["20250819",57100,45136],["20250820",57700,39031],["20250821",55600,62727],["20250822",56600,48318],["20250825",57800,31667],["20250826",57900,96915],["20250828",57500,60616],["20250829",58700,38355],["20250901",58200,37548],["20250902",58700,25950],["20250903",58700,28787],["20250904",59600,31153],["20250905",59800,37029],["20250908",58700,25684],["20250909",58000,44209],["20250910",58500,34938],["20250911",60300,74218],["20250912",59600,41832],["20250915",62600,52843],["20250916",61800,47646],["20250917",61100,59491],["20250918",62000,39461],["20250919",64300,57861],["20250922",62400,42958],["20250923",62700,38153],["20250924",64000,22949],["20250925",62500,29360],["20250926",62800,44515],["20250929",65200,64523],["20250930",64900,22886],["20251001",61600,53986],["20251002",63700,73339],["20251010",62100,78201],["20251013",61700,59981],["20251014",60600,48769],["20251015",61200,40385],["20251016",61700,33032],["20251017",60900,31433],["20251020",61600,43115],["20251021",60700,53125],["20251022",61700,27398],["20251023",60800,48566],["20251024",60000,47844],["20251027",62100,63152],["20251028",59800,50500],["20251029",58700,55152],["20251030",58900,65038],["20251031",57800,55008],["20251103",57600,65132],["20251104",58000,44494],["20251105",57300,50148],["20251106",59300,66640],["20251107",58600,80896],["20251110",60400,46335],["20251111",61500,44809],["20251112",62900,33843],["20251113",66800,111762],["20251114",69200,76914],["20251117",77000,185078],["20251118",82600,315856],["20251119",84200,128173],["20251120",85100,130643],["20251121",88100,140352],["20251124",88600,155828],["20251125",89000,96279],["20251126",93800,109989],["20251127",94000,116886],["20251128",87500,123608],["20251201",88800,95138],["20251202",93400,181274],["20251203",90300,96109],["20251204",89800,61825],["20251205",90500,82288],["20251208",90500,67067],["20251209",90500,34199],["20251210",88600,46789],["20251211",89100,127769],["20251212",90000,99795],["20251215",92400,102708],["20251216",87600,95531],["20251217",90900,101284],["20251218",88000,51539],["20251219",89000,62146],["20251222",88500,50223],["20251223",86500,44236],["20251224",84700,27980],["20251226",83600,39175],["20251229",82200,44707],["20251230",81800,32828],["20260102",79300,38569],["20260105",82200,58268],["20260106",82400,56408],["20260107",85900,86013],["20260108",83900,84512],["20260109",85100,83156],["20260112",85200,68907],["20260113",86100,58529],["20260114",86500,64641],["20260115",85700,70695],["20260116",84500,58740],["20260119",82400,59237],["20260120",83000,39869],["20260121",84800,65752],["20260122",85400,91381],["20260123",84800,68073],["20260126",80200,85891],["20260127",81700,95411],["20260128",83200,56389],["20260129",84400,69057],["20260130",90900,163294],["20260202",84100,133029],["20260203",89000,86327],["20260204",87700,42304],["20260205",92800,157883],["20260206",88000,75327],["20260209",92300,56355],["20260210",97200,161102],["20260211",94100,171542],["20260212",91400,93427],["20260213",90700,83478],["20260219",86800,152229],["20260220",86800,74294],["20260223",91500,107492],["20260224",91500,135436],["20260225",92000,123840],["20260226",93000,114594],["20260227",96900,274314],["20260303",98000,137559],["20260304",86000,197317],["20260305",92700,109653],["20260306",96300,105012],["20260309",91500,121220],["20260310",86200,160308],["20260311",89200,106018],["20260312",89100,177567],["20260313",89400,67847],["20260316",84500,141925],["20260317",85900,48040],["20260318",87800,69968],["20260319",81300,113229],["20260320",84200,81578],["20260323",79500,71954],["20260324",80900,53481],["20260325",81800,55496],["20260326",81200,42999],["20260327",81800,42956],["20260330",80400,61884],["20260331",78500,64505],["20260401",81900,63994],["20260402",80700,71980],["20260403",79700,71974],["20260406",80700,44878],["20260407",81500,53717],["20260408",82700,70290],["20260409",81000,97111],["20260410",82500,72755],["20260413",80400,60771],["20260414",84600,67417],["20260415",84200,70530],["20260416",84800,75341],["20260417",84900,101683],["20260420",85600,56378],["20260421",85400,45934],["20260422",84000,40887],["20260423",84000,52751],["20260424",83400,72130],["20260427",83700,49620],["20260428",84100,74052],["20260429",84200,59434],["20260430",82900,95827],["20260504",85500,73745],["20260506",81500,145011],["20260507",82400,51982],["20260508",84500,79407],["20260511",81400,99175],["20260512",81800,114262],["20260513",78100,102150],["20260514",80300,78124],["20260515",89600,204736],["20260518",87900,102610],["20260519",86300,82884],["20260520",84500,98267],["20260521",84700,98051],["20260522",86100,72432],["20260526",82800,77627],["20260527",81500,67825],["20260528",81800,79419],["20260529",79500,106204],["20260601",76800,69561],["20260602",78500,62929],["20260604",81600,107521],["20260605",79800,61541],["20260608",74100,79258],["20260609",78000,66134],["20260610",78100,68029],["20260611",80800,142058],["20260612",82900,112689],["20260615",82400,118844],["20260616",81000,73461],["20260617",79800,69171],["20260618",77900,54375],["20260619",78000,78987],["20260622",72500,82392],["20260623",72200,68680],["20260624",71000,103953],["20260625",72700,62175],["20260626",70400,97575],["20260629",75100,80502],["20260630",72600,90797],["20260701",74200,50649],["20260702",83100,217425],["20260703",84400,91266],["20260706",83800,55540],["20260707",84000,57189],["20260708",85400,97109],["20260709",82400,114791],["20260710",87000,78964],["20260713",84600,71926],["20260714",84100,107864],["20260715",84200,66658],["20260716",86900,92357],["20260720",86300,70976],["20260721",86800,46360],["20260722",85300,54052],["20260723",87600,70211],["20260724",87700,44074],["20260727",86800,41246],["20260728",86400,41726],["20260729",87600,82392],["20260730",89100,99870]],"detail_json":"https://aikstockdata.com/data/public/s/111770.json","page_url":"https://aikstockdata.com/s/111770.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."}}