{"schema_version":"1.0","@type":"Dataset","code":"200880","name_ko":"서연이화","name":"서연이화(200880) 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",12250,92644],["20250723",13100,436589],["20250724",12670,141596],["20250725",12490,99722],["20250728",12550,71182],["20250729",12500,54406],["20250730",13150,294348],["20250731",12410,418892],["20250801",11980,184960],["20250804",11870,100901],["20250805",12010,56169],["20250806",12070,55002],["20250807",12240,37326],["20250808",12180,69684],["20250811",12170,70789],["20250812",12090,78233],["20250813",12160,64425],["20250814",12140,51848],["20250818",11900,47766],["20250819",11970,32544],["20250820",11960,59209],["20250821",12100,76928],["20250822",11990,70348],["20250825",11910,85665],["20250826",11840,40455],["20250828",11850,40735],["20250829",11730,57106],["20250901",11730,36976],["20250902",11690,35665],["20250903",11820,51559],["20250904",11820,18337],["20250905",11750,37365],["20250908",11630,57796],["20250909",11650,50006],["20250910",11750,61004],["20250911",11780,285361],["20250912",11740,59736],["20250915",11450,168117],["20250916",11370,74306],["20250917",11350,43126],["20250918",11460,43323],["20250919",11200,116045],["20250922",11270,48755],["20250923",11330,74663],["20250924",11180,46425],["20250925",11140,58521],["20250926",10860,83105],["20250929",10840,32986],["20250930",10750,86930],["20251001",10710,50339],["20251002",10960,75784],["20251010",10930,49877],["20251013",10890,56137],["20251014",11110,60287],["20251015",11250,35890],["20251016",11950,774513],["20251017",12110,301867],["20251020",12290,218567],["20251021",12650,421578],["20251022",13440,389770],["20251023",12940,190347],["20251024",12850,155140],["20251027",12730,127692],["20251028",12810,116043],["20251029",12830,109000],["20251030",12800,444694],["20251031",13030,213982],["20251103",12820,146924],["20251104",12330,131642],["20251105",11960,179289],["20251106",12110,54881],["20251107",11690,102961],["20251110",12070,75884],["20251111",12030,66648],["20251112",12180,80124],["20251113",12190,57086],["20251114",11900,69944],["20251117",12360,92467],["20251118",11850,85858],["20251119",11850,81407],["20251120",11960,94884],["20251121",11720,55137],["20251124",11640,53909],["20251125",11620,58787],["20251126",12020,38010],["20251127",12200,57765],["20251128",12490,136158],["20251201",12580,79208],["20251202",12990,138659],["20251203",13180,147006],["20251204",13310,118679],["20251205",13430,140573],["20251208",13300,111274],["20251209",13180,89584],["20251210",12950,66687],["20251211",12870,57193],["20251212",12970,45848],["20251215",12940,35480],["20251216",12590,80969],["20251217",12840,60041],["20251218",12920,102521],["20251219",12920,97166],["20251222",13130,163153],["20251223",12820,83180],["20251224",13020,85519],["20251226",12880,117338],["20251229",12850,58444],["20251230",13000,77674],["20260102",13000,101498],["20260105",12950,94970],["20260106",12870,158505],["20260107",12960,159961],["20260108",12520,167685],["20260109",13570,308508],["20260112",13360,234754],["20260113",13440,292435],["20260114",13540,208560],["20260115",14090,455616],["20260116",16210,6910487],["20260119",16700,2467490],["20260120",15590,939529],["20260121",16210,1585097],["20260122",15570,736288],["20260123",15110,374638],["20260126",15000,332443],["20260127",14830,213988],["20260128",14950,216176],["20260129",15200,342385],["20260130",15070,289366],["20260202",14920,310156],["20260203",15320,216075],["20260204",15850,525799],["20260205",15430,347304],["20260206",14870,224623],["20260209",15140,274053],["20260210",15300,194572],["20260211",15530,214543],["20260212",15800,392511],["20260213",15400,155611],["20260219",16250,442641],["20260220",16690,731724],["20260223",16410,409079],["20260224",16030,192478],["20260225",16700,557879],["20260226",16600,359245],["20260227",16590,373216],["20260303",15000,286827],["20260304",12600,380221],["20260305",13880,215598],["20260306",14010,119359],["20260309",12940,180523],["20260310",14000,224725],["20260311",14560,375578],["20260312",15100,190983],["20260313",14540,117600],["20260316",13990,112680],["20260317",13980,82312],["20260318",14100,90637],["20260319",13610,89485],["20260320",14270,110411],["20260323",13270,98232],["20260324",13760,109185],["20260325",14050,60815],["20260326",13700,70214],["20260327",13780,55449],["20260330",13200,62608],["20260331",12740,63609],["20260401",13450,52469],["20260402",12860,112216],["20260403",13140,48619],["20260406",12980,39020],["20260407",12780,59517],["20260408",13500,91163],["20260409",13160,66278],["20260410",13320,52631],["20260413",13100,35016],["20260414",13550,239159],["20260415",13680,115935],["20260416",13830,110438],["20260417",14020,80420],["20260420",13930,56645],["20260421",14070,131077],["20260422",14490,139433],["20260423",14300,123485],["20260424",14090,84971],["20260427",14240,116253],["20260428",14610,186155],["20260429",14570,76854],["20260430",14110,79724],["20260504",14310,84609],["20260506",14070,89808],["20260507",14090,85836],["20260508",14700,355165],["20260511",14260,184264],["20260512",14020,276934],["20260513",14010,84066],["20260514",13900,141565],["20260515",13390,152314],["20260518",13790,91322],["20260519",13210,78978],["20260520",12810,85341],["20260521",14320,176094],["20260522",14450,114181],["20260526",14100,103139],["20260527",13580,107718],["20260528",13650,97037],["20260529",13550,72029],["20260601",13090,103139],["20260602",12870,101978],["20260604",12810,48747],["20260605",12410,88276],["20260608",11500,105858],["20260609",12000,56896],["20260610",11520,67493],["20260611",11590,58661],["20260612",12290,45998],["20260615",12590,31005],["20260616",13490,767341],["20260617",12930,102491],["20260618",12380,87908],["20260619",12170,73244],["20260622",11690,67049],["20260623",10920,106599],["20260624",10870,59412],["20260625",10730,91274],["20260626",10350,74195],["20260629",11150,62147],["20260630",10950,25385],["20260701",11130,34370],["20260702",10730,30632],["20260703",11460,67044],["20260706",11370,27956],["20260707",10980,41960],["20260708",10790,99186],["20260709",10600,37410],["20260710",11120,40960],["20260713",10750,36698],["20260714",10650,95408],["20260715",10960,37958],["20260716",10920,45118],["20260720",10340,34716],["20260721",10460,38480],["20260722",10560,68505],["20260723",11180,62427],["20260724",10850,33190],["20260727",10840,30163],["20260728",10340,41392],["20260729",9880,78574],["20260730",9820,63035]],"detail_json":"https://aikstockdata.com/data/public/s/200880.json","page_url":"https://aikstockdata.com/s/200880.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."}}