{"schema_version":"1.0","@type":"Dataset","code":"310200","name_ko":"애니플러스","name":"애니플러스(310200) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5550,718380],["20250723",5630,394760],["20250724",5410,601949],["20250725",5480,343824],["20250728",5320,392573],["20250729",5290,258367],["20250730",5280,370413],["20250731",5550,609939],["20250801",5450,663243],["20250804",5430,919767],["20250805",5170,972756],["20250806",5230,329967],["20250807",5360,396532],["20250808",5330,246895],["20250811",5270,462813],["20250812",5400,370785],["20250813",5400,469454],["20250814",5500,1005577],["20250818",5430,2162191],["20250819",5650,1275881],["20250820",5560,1013945],["20250821",5100,16794658],["20250822",5390,2995645],["20250825",5220,8271554],["20250826",5000,1902202],["20250828",4660,1524229],["20250829",4805,1052009],["20250901",4475,1902228],["20250902",4330,989021],["20250903",4345,703593],["20250904",4290,623270],["20250905",4290,444505],["20250908",4255,385821],["20250909",4260,367398],["20250910",4180,1022865],["20250911",4100,432815],["20250912",4215,609877],["20250915",4150,364337],["20250916",4265,618947],["20250917",4160,371554],["20250918",4190,269214],["20250919",4120,191637],["20250922",4175,312811],["20250923",4070,456285],["20250924",4020,364211],["20250925",3960,341338],["20250926",3920,473032],["20250929",3940,281022],["20250930",3935,337953],["20251001",3905,264122],["20251002",3855,412353],["20251010",3975,480770],["20251013",4020,361760],["20251014",3965,270701],["20251015",3905,205465],["20251016",3850,314294],["20251017",3765,440907],["20251020",3870,231557],["20251021",3960,266031],["20251023",3910,153545],["20251024",3870,402896],["20251027",3945,337541],["20251028",3895,177342],["20251029",3775,456176],["20251030",3715,398969],["20251031",3740,169392],["20251103",3645,402095],["20251104",3615,226719],["20251105",3570,733105],["20251106",3545,343222],["20251107",3535,239959],["20251110",3610,208338],["20251111",3535,266672],["20251112",3565,184684],["20251113",3585,118116],["20251114",3570,4511041],["20251117",3420,818577],["20251118",3300,450952],["20251119",3390,399447],["20251120",3505,301578],["20251121",3360,194515],["20251124",3325,165102],["20251125",3305,266075],["20251126",3350,233379],["20251128",3520,338731],["20251201",3580,250169],["20251202",3675,273168],["20251203",3660,161243],["20251204",3575,243689],["20251205",3520,211286],["20251208",3525,105940],["20251209",3455,113804],["20251210",3430,138445],["20251211",3455,89027],["20251212",3490,263928],["20251215",3485,169967],["20251216",3460,138209],["20251217",3485,164348],["20251218",3480,102424],["20251219",3515,146314],["20251222",3525,162159],["20251223",3395,243797],["20251224",3375,132589],["20251226",3310,228390],["20251229",3460,191146],["20251230",3370,186249],["20260102",3465,117492],["20260105",3370,232961],["20260106",3280,291151],["20260107",3190,273799],["20260108",3160,165789],["20260109",3175,183042],["20260112",3205,185570],["20260113",3175,122392],["20260114",3180,156021],["20260115",3105,219836],["20260116",3020,348356],["20260119",3005,409510],["20260120",3070,140436],["20260121",2995,287295],["20260122",2995,175206],["20260123",3035,202536],["20260126",3070,263026],["20260127",3060,225478],["20260128",3025,354114],["20260129",3060,325221],["20260130",3015,289222],["20260202",2910,263446],["20260203",2985,166218],["20260204",2995,138067],["20260205",2925,194432],["20260206",2875,208184],["20260209",2990,151577],["20260210",3070,234284],["20260211",3070,477263],["20260212",3125,326538],["20260213",3045,259277],["20260219",3100,228144],["20260220",3230,438641],["20260223",3205,415550],["20260224",3195,330856],["20260225",3380,698246],["20260226",3270,336422],["20260227",3300,292373],["20260303",3235,347620],["20260304",2945,706833],["20260305",3175,332618],["20260306",3220,193617],["20260309",3040,340588],["20260310",3080,270174],["20260311",3170,310063],["20260312",3190,192450],["20260313",3220,261461],["20260316",3170,193016],["20260317",2890,1706760],["20260318",2840,804242],["20260319",2755,458181],["20260320",2830,250072],["20260323",2705,387499],["20260324",2725,230455],["20260325",2790,217142],["20260326",2755,203534],["20260327",2790,172238],["20260330",2745,356402],["20260331",2745,242749],["20260401",2710,470002],["20260402",2600,602395],["20260403",2635,162405],["20260406",2630,118275],["20260407",2610,121666],["20260408",2670,194949],["20260409",2650,144239],["20260410",2720,196981],["20260413",2730,368293],["20260414",2775,128732],["20260415",2760,136480],["20260416",2800,174523],["20260417",2825,132510],["20260420",2845,216930],["20260421",2840,185795],["20260422",2850,205785],["20260423",2855,191313],["20260424",2850,131038],["20260427",2880,224778],["20260428",2845,174153],["20260429",2840,90471],["20260430",2840,171550],["20260504",2825,177052],["20260506",2750,264428],["20260507",2660,239943],["20260508",2655,189370],["20260511",2590,333132],["20260512",2655,336864],["20260513",2600,122280],["20260514",2630,93733],["20260515",2555,205362],["20260518",2465,343189],["20260519",2465,580373],["20260520",2410,222266],["20260521",2370,170318],["20260522",2470,145994],["20260526",2435,213193],["20260527",2300,349481],["20260528",2295,166406],["20260529",2200,208425],["20260601",2145,356531],["20260602",2230,286045],["20260604",2250,181600],["20260605",2245,180020],["20260608",2155,160790],["20260609",2200,168484],["20260610",2180,92785],["20260611",2240,113325],["20260612",2215,116083],["20260615",2230,109933],["20260616",2220,52851],["20260617",2270,98852],["20260618",2200,124984],["20260619",2120,168810],["20260622",2105,85732],["20260623",1980,265604],["20260624",1981,231662],["20260625",1982,204197],["20260626",1990,356440],["20260629",2060,138248],["20260630",2125,125522],["20260701",2110,114275],["20260702",2110,93272],["20260703",2170,162115],["20260706",2250,177041],["20260707",2385,839036],["20260708",2265,218915],["20260709",2385,255116],["20260710",2590,936597],["20260713",2600,341324],["20260714",2610,257607],["20260715",2800,479098],["20260716",2730,307543],["20260720",2540,327665],["20260721",2440,224303],["20260722",2560,287469],["20260723",2735,215073],["20260724",2655,113483],["20260727",2805,309042],["20260728",2655,176597],["20260729",2570,344473],["20260730",2525,133195]],"detail_json":"https://aikstockdata.com/data/public/s/310200.json","page_url":"https://aikstockdata.com/s/310200.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."}}