{"schema_version":"1.0","@type":"Dataset","code":"114840","name_ko":"아이패밀리에스씨","name":"아이패밀리에스씨(114840) 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",16890,55052],["20250723",16810,44488],["20250724",16400,74734],["20250725",16520,29805],["20250728",16030,57930],["20250729",16090,41877],["20250730",16040,61975],["20250731",16110,54520],["20250801",15400,109900],["20250804",15680,53595],["20250805",15610,50276],["20250806",15890,76878],["20250807",17290,314713],["20250808",17660,246089],["20250811",17370,98761],["20250812",17050,99811],["20250813",17570,197236],["20250814",17270,137835],["20250818",18800,430855],["20250819",18780,107277],["20250820",19590,266448],["20250821",21400,601751],["20250822",22950,366713],["20250825",23550,269314],["20250826",23700,157304],["20250828",24600,242765],["20250829",26000,281532],["20250901",27000,264923],["20250902",25250,385750],["20250903",25000,210579],["20250904",24800,104940],["20250905",24650,119235],["20250908",23850,233722],["20250909",24550,142342],["20250910",23900,99330],["20250911",23450,192617],["20250912",23700,187969],["20250915",23250,204165],["20250916",22850,78319],["20250917",22650,58611],["20250918",22900,73710],["20250919",23350,74838],["20250922",23100,54025],["20250923",23000,62627],["20250924",22800,59573],["20250925",21950,113864],["20250926",22250,65239],["20250929",22250,69670],["20250930",21850,71759],["20251001",21400,129924],["20251002",20750,116497],["20251010",19860,201836],["20251013",19190,100401],["20251014",18230,184921],["20251015",18600,135433],["20251016",18650,164964],["20251017",17230,203236],["20251020",17710,126373],["20251021",18300,158528],["20251022",18020,157598],["20251023",18850,221321],["20251024",18270,184772],["20251027",18190,101234],["20251028",18150,148739],["20251029",17990,112933],["20251030",17980,110189],["20251031",17770,124310],["20251103",17490,131539],["20251104",17390,92508],["20251105",17170,102968],["20251106",16820,74969],["20251107",16640,73048],["20251110",16910,57102],["20251111",16630,86881],["20251112",16780,55718],["20251113",16200,167335],["20251114",16050,295766],["20251117",15380,106155],["20251118",14870,92158],["20251119",14550,122275],["20251120",14920,79814],["20251121",14550,123227],["20251124",14570,65379],["20251125",13940,75228],["20251126",14230,56935],["20251127",14630,59771],["20251128",15090,57662],["20251201",14900,72689],["20251202",15010,71911],["20251203",15130,36776],["20251204",15070,41266],["20251205",15130,45012],["20251208",15130,30869],["20251209",14750,69502],["20251210",14670,41569],["20251211",14940,336937],["20251212",14850,65430],["20251215",14960,40252],["20251216",15000,46053],["20251217",14390,81618],["20251218",14000,40234],["20251219",13790,61545],["20251222",14400,72267],["20251223",13910,39908],["20251224",13600,47364],["20251226",13250,57955],["20251229",13450,69123],["20251230",13650,68560],["20260102",14980,103953],["20260105",14660,73387],["20260106",14700,52185],["20260107",14700,69122],["20260108",15100,92193],["20260109",15380,67937],["20260112",15500,58558],["20260113",15020,59741],["20260114",15150,24785],["20260115",14760,54022],["20260116",14830,25909],["20260119",15300,95906],["20260120",15480,52790],["20260121",14790,78505],["20260122",15370,148280],["20260123",15080,134956],["20260126",15380,79478],["20260127",15050,93567],["20260128",15170,78002],["20260129",15330,136152],["20260130",15040,131285],["20260202",16090,281376],["20260203",15820,233055],["20260204",15770,159993],["20260205",15000,130736],["20260206",14840,113319],["20260209",15400,170059],["20260210",15390,104544],["20260211",15060,78215],["20260212",14870,89966],["20260213",14770,83845],["20260219",14700,109872],["20260220",14180,134921],["20260223",14190,69214],["20260224",13990,79203],["20260225",13620,96159],["20260226",13390,72752],["20260227",13320,103983],["20260303",12490,122842],["20260304",11040,114006],["20260305",11730,63227],["20260306",11730,86102],["20260309",10810,100322],["20260310",11180,89238],["20260311",10880,111552],["20260312",11380,95524],["20260313",11200,129987],["20260316",11350,62859],["20260317",11530,55441],["20260318",11360,63003],["20260319",11190,53319],["20260320",11900,57161],["20260323",11210,56346],["20260324",11440,40638],["20260325",11650,42000],["20260326",11260,31574],["20260327",11530,43076],["20260330",10980,39858],["20260331",10790,32227],["20260401",11570,55958],["20260402",10950,43913],["20260403",11010,33240],["20260406",10720,37440],["20260407",10590,74967],["20260408",10970,24075],["20260409",11360,63523],["20260410",11240,44691],["20260413",11110,22828],["20260414",11300,76245],["20260415",11330,78392],["20260416",11750,60067],["20260417",11850,90042],["20260420",11260,158327],["20260421",10670,199998],["20260422",10400,158428],["20260423",10390,102660],["20260424",11170,235669],["20260427",11410,154581],["20260428",11050,110336],["20260429",11200,79794],["20260430",10800,105528],["20260504",10710,74993],["20260506",10250,143873],["20260507",10130,70421],["20260508",10110,98138],["20260511",9890,66621],["20260512",9460,97632],["20260513",9400,51206],["20260514",9390,42849],["20260515",9240,82366],["20260518",9190,70730],["20260519",9080,49301],["20260520",8720,61663],["20260521",9650,185639],["20260522",10040,147947],["20260526",10190,84499],["20260527",10110,101178],["20260528",10050,134493],["20260529",10490,153961],["20260601",9910,120670],["20260602",9860,92524],["20260604",9930,116329],["20260605",9980,114879],["20260608",9020,94673],["20260609",8940,66059],["20260610",8770,28243],["20260611",9040,55876],["20260612",9120,37929],["20260615",9470,42465],["20260616",9130,36121],["20260617",9220,24500],["20260618",8900,39258],["20260619",8420,52182],["20260622",8230,14259],["20260623",7600,36406],["20260624",7660,33117],["20260625",7540,49924],["20260626",7200,40251],["20260629",7950,80937],["20260630",7880,31011],["20260701",8010,26245],["20260702",8010,50209],["20260703",8360,50883],["20260706",8230,19548],["20260707",8320,44407],["20260708",8490,195937],["20260709",8210,108648],["20260710",8580,70508],["20260713",8290,40506],["20260714",8060,53864],["20260715",8410,34957],["20260716",8580,54569],["20260720",7920,43877],["20260721",7990,38410],["20260722",8140,41030],["20260723",8460,32523],["20260724",8240,25155],["20260727",8400,25775],["20260728",7780,51210],["20260729",7290,85259],["20260730",7190,68799]],"detail_json":"https://aikstockdata.com/data/public/s/114840.json","page_url":"https://aikstockdata.com/s/114840.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."}}