{"schema_version":"1.0","@type":"Dataset","code":"030530","name_ko":"원익홀딩스","name":"원익홀딩스(030530) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6040,1760192],["20250723",5980,796847],["20250724",5860,873663],["20250725",5760,656006],["20250728",5960,841136],["20250729",6020,958367],["20250730",5930,681419],["20250731",6020,1046669],["20250801",5690,895218],["20250804",6350,10148445],["20250805",6320,2739423],["20250806",6150,928662],["20250807",6170,1122853],["20250808",6390,1852157],["20250811",6290,1244784],["20250812",6160,893359],["20250813",6280,533430],["20250814",6200,392691],["20250818",5970,843533],["20250819",5920,519475],["20250820",5690,1039718],["20250821",5660,444664],["20250822",5700,476125],["20250825",6470,9444031],["20250826",7540,25991098],["20250827",7650,5702119],["20250828",8540,12156730],["20250829",8690,5008758],["20250901",8990,3032500],["20250902",9050,3338183],["20250903",8730,2216446],["20250904",8890,1620592],["20250905",9020,1527011],["20250908",9340,2797307],["20250909",11280,19876268],["20250910",11790,4004361],["20250911",12260,5883539],["20250912",11230,5929211],["20250915",11780,5167257],["20250916",10810,3884042],["20250917",10850,3032475],["20250918",11220,2224139],["20250919",11620,3426288],["20250922",12600,6602243],["20250923",12700,2982603],["20250924",13340,8304691],["20250925",13790,3689457],["20250926",13810,2814757],["20250929",14500,3872279],["20250930",14650,1875476],["20251001",14690,1882038],["20251002",14670,1842270],["20251010",19070,11075633],["20251013",22700,18553835],["20251014",20900,8633064],["20251015",22100,3749483],["20251016",22500,2811199],["20251017",22350,2160475],["20251020",25950,6937326],["20251021",25250,3032129],["20251022",25000,2167913],["20251023",25300,1623083],["20251024",26500,2262518],["20251027",29600,3866464],["20251028",29600,0],["20251029",29450,3376553],["20251030",28500,1642012],["20251031",27400,2985784],["20251103",28850,3545270],["20251104",31300,4955068],["20251105",32200,4252893],["20251106",30600,2120464],["20251107",30050,2298347],["20251110",31800,1528137],["20251111",32600,1698420],["20251112",32600,1022983],["20251113",32050,960512],["20251114",29900,1517391],["20251117",25700,5986548],["20251118",21950,6880537],["20251119",23450,6981274],["20251120",22100,2762483],["20251121",21900,2640725],["20251124",22050,1788281],["20251125",24550,3714141],["20251126",25550,1923114],["20251127",23950,4900309],["20251128",23700,5201011],["20251201",24950,10167637],["20251202",24850,3332045],["20251203",23900,2481601],["20251204",27750,20653105],["20251205",28350,17287486],["20251208",29500,8448514],["20251209",29200,2859455],["20251210",30750,6628571],["20251211",30000,5386319],["20251212",30550,3359311],["20251215",37500,22158667],["20251216",34550,6621489],["20251217",31950,7553786],["20251218",32300,7583787],["20251219",33050,6897472],["20251222",33700,7742093],["20251223",35100,8341092],["20251224",36100,9597797],["20251226",40100,19425740],["20251229",47750,19673630],["20251230",48700,13261102],["20260102",47650,4786884],["20260105",43750,4752993],["20260106",43300,2776993],["20260107",42450,2343266],["20260108",40700,2393054],["20260109",40200,1981355],["20260112",39250,2368786],["20260113",43600,4509248],["20260114",41200,2005928],["20260115",42400,2196532],["20260116",42500,2546468],["20260119",44300,2734351],["20260120",42850,2276552],["20260121",41500,2386481],["20260122",40050,1403485],["20260123",39100,1483622],["20260126",41150,1989861],["20260127",40750,782914],["20260128",41150,1315027],["20260129",43100,3368209],["20260130",42300,1612105],["20260202",39700,1213136],["20260203",41850,882551],["20260204",41500,774613],["20260205",39200,803390],["20260206",37450,809685],["20260209",37150,1313070],["20260210",36250,1021562],["20260211",35450,977503],["20260212",34600,1509948],["20260213",35150,2101378],["20260219",36500,2136040],["20260220",34850,1481132],["20260223",34050,1554195],["20260224",35050,1783036],["20260225",36750,3418608],["20260226",36350,1709442],["20260227",35000,1269855],["20260303",31950,2144089],["20260304",26550,3188184],["20260305",31000,2111773],["20260306",32200,1416797],["20260309",30400,925230],["20260310",31700,1103353],["20260311",32350,1167100],["20260312",31700,615767],["20260313",31300,647914],["20260316",31800,734527],["20260317",34100,2239924],["20260318",34200,1511569],["20260319",32500,866990],["20260320",34350,2233797],["20260323",31300,1022749],["20260324",32900,774426],["20260325",32650,619357],["20260326",30550,684553],["20260327",29450,730148],["20260330",27800,554331],["20260331",26150,850021],["20260401",29550,759723],["20260402",27450,1016070],["20260403",26850,627216],["20260406",26650,435036],["20260407",25900,620304],["20260408",29350,944587],["20260409",27650,607240],["20260410",28000,434497],["20260413",27400,314148],["20260414",31050,3474405],["20260415",30800,1256688],["20260416",30750,926335],["20260417",31700,1080814],["20260420",31100,603571],["20260421",30850,795954],["20260422",30400,627401],["20260423",29500,716034],["20260424",31850,2791428],["20260427",35100,7465220],["20260428",35450,3137795],["20260429",34500,1296240],["20260430",32800,1728503],["20260504",34600,3025613],["20260506",33500,1422628],["20260507",33150,1019356],["20260508",33800,2167726],["20260511",33700,1568547],["20260512",31450,2633049],["20260513",31300,881933],["20260514",30250,1319849],["20260515",28200,1619888],["20260518",26950,1177311],["20260519",25400,953951],["20260520",24700,753899],["20260521",27600,831277],["20260522",28050,747490],["20260526",31650,2292260],["20260527",29900,978998],["20260528",28450,786861],["20260529",27150,1535951],["20260601",27750,1182217],["20260602",25650,1044310],["20260604",26500,874329],["20260605",24000,739659],["20260608",21700,763116],["20260609",25100,1085069],["20260610",23850,728998],["20260611",28550,4487549],["20260612",31000,3798521],["20260615",28800,1109784],["20260616",27150,754272],["20260617",27600,596125],["20260618",26450,579748],["20260619",24900,704727],["20260622",24700,532132],["20260623",21950,641769],["20260624",21700,559175],["20260625",20700,681488],["20260626",20100,915087],["20260629",21350,484476],["20260630",20950,433520],["20260701",20600,647194],["20260702",18540,847609],["20260703",19020,693381],["20260706",18760,537637],["20260707",17880,564272],["20260708",16400,637497],["20260709",16960,758073],["20260710",18790,617020],["20260713",17600,725042],["20260714",16890,530768],["20260715",18580,443527],["20260716",16790,432699],["20260720",15540,369897],["20260721",16230,578231],["20260722",17100,1025207],["20260723",18510,1092017],["20260724",16400,560578],["20260727",16960,507766],["20260728",14920,496491],["20260729",14160,970594],["20260730",13400,530832]],"detail_json":"https://aikstockdata.com/data/public/s/030530.json","page_url":"https://aikstockdata.com/s/030530.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."}}