{"schema_version":"1.0","@type":"Dataset","code":"074600","name_ko":"원익QnC","name":"원익QnC(074600) 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",18030,176318],["20250723",18180,84780],["20250724",17870,175787],["20250725",17770,67981],["20250728",19500,981138],["20250729",19360,312025],["20250730",19180,364016],["20250731",18450,327052],["20250801",17310,421683],["20250804",17410,169187],["20250805",17720,113623],["20250806",17820,79840],["20250807",18110,102236],["20250808",18710,429650],["20250811",18960,216359],["20250812",18920,264781],["20250813",18360,377106],["20250814",18380,168106],["20250818",17950,138675],["20250819",17700,141798],["20250820",17390,153201],["20250821",17230,175101],["20250822",17190,99590],["20250825",17410,72954],["20250826",17360,151774],["20250828",17520,105868],["20250829",17810,292013],["20250901",17210,232471],["20250902",16930,239942],["20250903",17000,68774],["20250904",17180,105000],["20250905",17410,150988],["20250908",17520,99784],["20250909",18000,270336],["20250910",19550,1096570],["20250911",20350,1171971],["20250912",21350,1037550],["20250915",22000,519246],["20250916",22400,457462],["20250917",21900,307973],["20250918",22850,585198],["20250919",22900,456767],["20250922",23600,315964],["20250923",23900,322700],["20250924",24750,518655],["20250925",24000,298247],["20250926",23500,449964],["20250929",23750,225820],["20250930",23750,258247],["20251001",25050,585594],["20251002",26100,677836],["20251010",27000,556216],["20251013",26350,419696],["20251014",25150,687008],["20251015",25600,245513],["20251016",25350,188083],["20251017",24650,325506],["20251020",24950,214015],["20251021",23900,417300],["20251022",23800,327744],["20251023",23600,284384],["20251024",23950,216704],["20251027",24250,203167],["20251028",23600,206898],["20251029",23900,186630],["20251030",23650,175709],["20251031",23450,114589],["20251103",23150,286448],["20251104",23650,243163],["20251105",22850,322837],["20251106",23600,217726],["20251107",22550,250638],["20251110",22950,188414],["20251111",23150,228992],["20251112",22300,691241],["20251113",22400,293052],["20251114",21000,346271],["20251117",21550,172744],["20251118",20150,297235],["20251119",19830,177951],["20251120",19930,269182],["20251121",18620,265266],["20251124",18890,116510],["20251125",19180,178357],["20251126",19410,168304],["20251127",19410,132728],["20251128",20300,167983],["20251201",21300,365464],["20251202",21850,322478],["20251203",21800,151076],["20251204",21100,187540],["20251205",21500,131001],["20251208",21250,202222],["20251209",21100,134626],["20251210",20900,134146],["20251211",20550,269389],["20251212",20300,257073],["20251215",19990,191847],["20251216",19540,151746],["20251217",20100,198427],["20251218",19810,171368],["20251219",20100,152057],["20251222",20950,203975],["20251223",20800,108462],["20251224",20350,88379],["20251226",20500,161118],["20251229",21100,225944],["20251230",21450,355014],["20260102",22800,627121],["20260105",23000,655372],["20260106",22900,343307],["20260107",22400,416102],["20260108",21950,360678],["20260109",22400,535039],["20260112",22850,396647],["20260113",22400,428290],["20260114",23200,528671],["20260115",24450,991740],["20260116",24350,742288],["20260119",23650,450813],["20260120",23000,301697],["20260121",24250,583371],["20260122",23950,413720],["20260123",24500,551397],["20260126",25750,868488],["20260127",26700,750128],["20260128",27850,830019],["20260129",27800,1142003],["20260130",28500,1011118],["20260202",26600,500635],["20260203",28650,453390],["20260204",28350,309521],["20260205",28250,394624],["20260206",29000,777920],["20260209",30200,495044],["20260210",29100,327255],["20260211",28650,220287],["20260212",29500,338025],["20260213",29000,277217],["20260219",31950,857719],["20260220",31500,270656],["20260223",30300,304159],["20260224",31200,357193],["20260225",30800,500353],["20260226",32250,492872],["20260227",31150,296433],["20260303",29400,463303],["20260304",26600,613508],["20260305",30700,613513],["20260306",36850,2314268],["20260309",34650,820813],["20260310",34450,959244],["20260311",33450,603936],["20260312",33800,405528],["20260313",34200,375592],["20260316",34850,429425],["20260317",33400,420624],["20260318",34050,310417],["20260319",33750,272553],["20260320",33900,441864],["20260323",32300,225586],["20260324",32550,362470],["20260325",35050,566696],["20260326",32850,294829],["20260327",31850,228569],["20260330",30400,213420],["20260331",29800,276285],["20260401",32300,272271],["20260402",30400,220793],["20260403",29550,281399],["20260406",29950,155449],["20260407",30100,317126],["20260408",32100,307413],["20260409",31250,253055],["20260410",31500,168576],["20260413",32950,284235],["20260414",33850,377171],["20260415",33850,269924],["20260416",36100,819933],["20260417",35700,483983],["20260420",36350,340415],["20260421",36400,265214],["20260422",37400,297049],["20260423",36650,528109],["20260424",38950,929315],["20260427",38600,397809],["20260428",39000,441891],["20260429",38700,275466],["20260430",37850,257303],["20260504",38850,221034],["20260506",39150,343256],["20260507",39600,373105],["20260508",39800,251793],["20260511",36050,1037723],["20260512",37300,688266],["20260513",37400,330811],["20260514",37500,530534],["20260515",35450,456810],["20260518",36150,386743],["20260519",36100,397657],["20260520",35150,331123],["20260521",36750,348391],["20260522",38000,316469],["20260526",38450,349301],["20260527",36250,427880],["20260528",34350,413921],["20260529",32900,418501],["20260601",31550,481797],["20260602",30200,285995],["20260604",33650,892377],["20260605",34350,657171],["20260608",29850,320400],["20260609",33700,762933],["20260610",33450,447370],["20260611",36200,656809],["20260612",42150,1897400],["20260615",41100,557925],["20260616",40000,427406],["20260617",40250,427700],["20260618",37850,410788],["20260619",35650,474133],["20260622",39050,644335],["20260623",34450,377098],["20260624",34000,354189],["20260625",34300,353524],["20260626",32600,370646],["20260629",35300,369714],["20260630",35150,313274],["20260701",36850,693704],["20260702",31700,289010],["20260703",31200,399962],["20260706",31150,346388],["20260707",30750,321780],["20260708",28300,461265],["20260709",29000,507858],["20260710",31150,282000],["20260713",30250,296322],["20260714",29450,255209],["20260715",31950,270555],["20260716",29000,207288],["20260720",27600,197177],["20260721",27500,307335],["20260722",26850,231609],["20260723",27650,248883],["20260724",25850,201319],["20260727",26750,173314],["20260728",22950,487683],["20260729",21550,659530],["20260730",20650,438960]],"detail_json":"https://aikstockdata.com/data/public/s/074600.json","page_url":"https://aikstockdata.com/s/074600.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."}}