{"schema_version":"1.0","@type":"Dataset","code":"032940","name_ko":"원익","name":"원익(032940) 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",6960,571191],["20250723",6760,412371],["20250724",6560,452186],["20250725",6640,471414],["20250728",6660,366470],["20250729",6550,326217],["20250730",6450,238989],["20250731",6540,221395],["20250801",6160,464414],["20250804",6410,541845],["20250805",6360,175496],["20250806",6470,161867],["20250807",6390,130416],["20250808",6470,229025],["20250811",6420,179469],["20250812",6290,180326],["20250813",6310,128302],["20250814",6280,153515],["20250818",6080,220180],["20250819",6030,195092],["20250820",5910,320156],["20250821",5890,122451],["20250822",5900,109124],["20250825",6200,408141],["20250826",6390,607026],["20250827",6280,206984],["20250828",6980,6321405],["20250829",6860,1111577],["20250901",6660,575903],["20250902",6540,309551],["20250903",6490,247942],["20250904",6480,165288],["20250905",6870,805212],["20250908",6920,267590],["20250909",7320,3885445],["20250910",7720,1679523],["20250911",7430,1255738],["20250912",7270,473217],["20250915",7470,1509014],["20250916",7180,408127],["20250917",7090,313593],["20250918",7140,186081],["20250919",7070,153761],["20250922",7110,321879],["20250923",7010,224588],["20250924",6780,584094],["20250925",6780,145984],["20250926",6620,207374],["20250929",7230,1044189],["20250930",7220,393382],["20251001",7230,310908],["20251002",7350,1160472],["20251010",7990,8207125],["20251013",7910,1870371],["20251014",7380,1127535],["20251015",7630,497978],["20251016",7540,380767],["20251017",7360,291405],["20251020",7690,662679],["20251021",8200,4471549],["20251022",7920,506396],["20251023",7600,406140],["20251024",8440,3223987],["20251027",9300,2898765],["20251028",9160,1374667],["20251029",8850,943966],["20251030",8390,563999],["20251031",8130,411059],["20251103",7950,581317],["20251104",7720,914868],["20251105",7530,504463],["20251106",7890,629409],["20251107",7350,470288],["20251110",8100,786230],["20251111",8790,4951098],["20251112",8720,684867],["20251113",8420,461317],["20251114",7810,420032],["20251117",7530,512892],["20251118",7040,420628],["20251119",7170,327383],["20251120",7260,203835],["20251121",6880,206139],["20251124",7050,188083],["20251125",7030,230960],["20251126",7100,130439],["20251127",6970,172695],["20251128",7210,211048],["20251201",7290,420128],["20251202",7190,126952],["20251203",7130,195291],["20251204",7220,315900],["20251205",7210,200169],["20251208",7130,245842],["20251209",7050,125968],["20251210",6940,151806],["20251211",7000,244425],["20251212",7220,312563],["20251215",7500,1019873],["20251216",7090,237051],["20251217",6970,165696],["20251218",6770,207512],["20251219",6820,193824],["20251222",7170,228309],["20251223",7240,133885],["20251224",7260,166378],["20251226",7570,409993],["20251229",8140,1274321],["20251230",10580,4852348],["20260102",13750,297082],["20260105",14350,16243817],["20260106",13940,2298215],["20260107",12050,1471940],["20260108",12350,791427],["20260109",12700,1041733],["20260112",13370,749662],["20260113",14300,1244709],["20260114",13450,552796],["20260115",13990,519545],["20260116",14150,564636],["20260119",14600,625880],["20260120",13780,549176],["20260121",13330,659831],["20260122",12670,579028],["20260123",13710,3678160],["20260126",14100,1577667],["20260127",13570,652152],["20260128",14960,2519339],["20260129",14460,1079480],["20260130",14010,803644],["20260202",13000,503847],["20260203",14340,1434409],["20260204",14400,432128],["20260205",13420,309919],["20260206",13130,392862],["20260209",13420,283345],["20260210",12860,237558],["20260211",12700,186467],["20260212",12600,198868],["20260213",12340,181158],["20260219",12680,279445],["20260220",12270,292630],["20260223",12010,243026],["20260224",11940,257183],["20260225",12700,3309903],["20260226",12220,476613],["20260227",11870,364569],["20260303",11240,413259],["20260304",9410,564990],["20260305",10640,378297],["20260306",11350,437822],["20260309",10100,221502],["20260310",10940,217780],["20260311",10770,161997],["20260312",10450,97036],["20260313",10310,65852],["20260316",10240,98215],["20260317",10480,187624],["20260318",10800,151713],["20260319",10290,131671],["20260320",10720,151981],["20260323",9850,161625],["20260324",10300,95845],["20260325",10380,85534],["20260326",9850,112522],["20260327",9890,89091],["20260330",9550,58367],["20260331",8900,226022],["20260401",9880,136531],["20260402",8900,220055],["20260403",8820,94557],["20260406",8780,102354],["20260407",8540,94645],["20260408",9310,143354],["20260409",8920,101532],["20260410",9080,87353],["20260413",8910,80280],["20260414",9430,225267],["20260415",9400,134718],["20260416",9950,254397],["20260417",10210,222686],["20260420",10280,191734],["20260421",10090,131224],["20260422",10330,144905],["20260423",10020,120647],["20260424",10460,259311],["20260427",11180,436261],["20260428",11170,414513],["20260429",11000,312934],["20260430",10510,126895],["20260504",10600,170154],["20260506",11280,338468],["20260507",11120,236160],["20260508",10790,125909],["20260511",10390,214899],["20260512",9620,316968],["20260513",9520,89977],["20260514",9290,110926],["20260515",8780,129762],["20260518",8280,175752],["20260519",7790,189697],["20260520",7430,182330],["20260521",8170,224216],["20260522",8110,97110],["20260526",8680,213436],["20260527",8010,121797],["20260528",7900,137832],["20260529",7390,117513],["20260601",7500,149557],["20260602",7040,158392],["20260604",7430,269799],["20260605",6890,102844],["20260608",6280,116358],["20260609",6970,138554],["20260610",6640,65483],["20260611",7200,202489],["20260612",8430,1629036],["20260615",8610,401643],["20260616",7790,259468],["20260617",7760,275971],["20260618",7620,124734],["20260619",7170,156566],["20260622",7150,82661],["20260623",6530,139855],["20260624",6600,93269],["20260625",6320,91412],["20260626",6010,105599],["20260629",6350,115708],["20260630",6160,107259],["20260701",6220,93764],["20260702",5740,135188],["20260703",6100,103841],["20260706",6090,86955],["20260707",5720,122939],["20260708",5290,112197],["20260709",5310,93157],["20260710",5930,176698],["20260713",5640,73821],["20260714",5410,156825],["20260715",5800,148511],["20260716",5960,67753],["20260720",5300,89522],["20260721",5340,86773],["20260722",5440,90052],["20260723",5730,67688],["20260724",5330,49530],["20260727",5380,41344],["20260728",4870,137514],["20260729",4470,167379],["20260730",4480,47923]],"detail_json":"https://aikstockdata.com/data/public/s/032940.json","page_url":"https://aikstockdata.com/s/032940.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."}}