{"schema_version":"1.0","@type":"Dataset","code":"104830","name_ko":"원익머트리얼즈","name":"원익머트리얼즈(104830) 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",22650,57436],["20250723",22600,46475],["20250724",22250,40948],["20250725",21900,49403],["20250728",23050,208667],["20250729",24000,444208],["20250730",24000,258744],["20250731",23850,122954],["20250801",22300,184390],["20250804",22750,99737],["20250805",22550,88287],["20250806",22200,83788],["20250807",22600,119179],["20250808",22700,153380],["20250811",23550,127305],["20250812",23750,141697],["20250813",24850,226103],["20250814",24900,303519],["20250818",24150,129970],["20250819",23850,65003],["20250820",23550,59643],["20250821",23550,84320],["20250822",23100,51354],["20250825",23450,45667],["20250826",23500,33469],["20250828",23900,59881],["20250829",24050,61790],["20250901",23300,66543],["20250902",23200,24833],["20250903",23250,29608],["20250904",23900,72106],["20250905",24600,107877],["20250908",24400,48706],["20250909",25000,98362],["20250910",25700,209796],["20250911",25200,167916],["20250912",27300,798098],["20250915",26750,372979],["20250916",27800,539659],["20250917",26700,283664],["20250918",28850,495331],["20250919",29250,191232],["20250922",30800,287689],["20250923",31850,229840],["20250924",32600,161143],["20250925",32350,137859],["20250926",32100,137617],["20250929",32850,90102],["20250930",32100,73614],["20251001",34150,183648],["20251002",34800,149884],["20251010",35600,186520],["20251013",34850,139961],["20251014",33050,189651],["20251015",33750,79439],["20251016",33250,102864],["20251017",33000,108261],["20251020",33600,81584],["20251021",32400,166272],["20251022",32400,117246],["20251023",31650,96424],["20251024",32300,80355],["20251027",33200,130827],["20251028",31800,130174],["20251029",34000,203672],["20251030",33500,116505],["20251031",32450,115362],["20251103",32650,112645],["20251104",32950,164680],["20251105",31700,135260],["20251106",32850,92239],["20251107",31050,173055],["20251110",31900,72491],["20251111",34250,230610],["20251112",33550,96611],["20251113",34850,49977],["20251114",32700,158728],["20251117",34600,140663],["20251118",33400,121604],["20251119",33200,70882],["20251120",32700,77472],["20251121",29900,180087],["20251124",30000,117343],["20251125",30250,60220],["20251126",30500,78477],["20251127",30500,44728],["20251128",30650,23127],["20251201",31850,61778],["20251202",31500,42850],["20251203",31400,43259],["20251204",30300,70754],["20251205",31100,39841],["20251208",31500,37938],["20251209",31450,50609],["20251210",31200,43596],["20251211",30500,38028],["20251212",30500,39453],["20251215",30100,70279],["20251216",29550,41405],["20251217",29800,43689],["20251218",29500,62827],["20251219",29700,58429],["20251222",31250,57827],["20251223",30900,28646],["20251224",30550,16019],["20251226",30850,39282],["20251229",31050,30096],["20251230",30900,66694],["20260102",34350,283650],["20260105",35300,146036],["20260106",35050,79083],["20260107",34800,101680],["20260108",34250,65224],["20260109",33400,50704],["20260112",32550,86758],["20260113",32150,54462],["20260114",32400,78735],["20260115",32900,69218],["20260116",32800,44182],["20260119",32550,44040],["20260120",33350,153947],["20260121",34500,113530],["20260122",36900,205188],["20260123",36550,115049],["20260126",37600,114201],["20260127",38000,80889],["20260128",38700,100901],["20260129",38150,218979],["20260130",40150,209234],["20260202",37500,74512],["20260203",44200,341785],["20260204",42700,240275],["20260205",42100,111095],["20260206",41850,183527],["20260209",42750,110595],["20260210",42100,75014],["20260211",41450,92813],["20260212",43250,125605],["20260213",44300,87956],["20260219",45700,115850],["20260220",44450,83659],["20260223",43900,60435],["20260224",48200,172619],["20260225",46500,101855],["20260226",48000,83782],["20260227",46400,98154],["20260303",45000,115952],["20260304",40600,144552],["20260305",46750,115917],["20260306",49000,129492],["20260309",45000,68026],["20260310",45900,64950],["20260311",44500,105877],["20260312",43400,109629],["20260313",43200,150913],["20260316",44050,61020],["20260317",43150,64457],["20260318",44250,68902],["20260319",43200,50352],["20260320",42700,45793],["20260323",40550,65678],["20260324",41850,46900],["20260325",45400,204105],["20260326",42600,80621],["20260327",42000,48829],["20260330",41250,86829],["20260331",39950,37641],["20260401",42400,42539],["20260402",40100,62323],["20260403",40100,57265],["20260406",40050,130732],["20260407",40800,50919],["20260408",42250,60879],["20260409",42250,54897],["20260410",42250,38407],["20260413",42350,53176],["20260414",44850,104887],["20260415",47000,177069],["20260416",52200,240115],["20260417",51600,141220],["20260420",50900,74780],["20260421",51400,104005],["20260422",51300,86578],["20260423",52900,113784],["20260424",54900,130750],["20260427",54900,93015],["20260428",54700,93174],["20260429",54300,92577],["20260430",52300,70397],["20260504",53900,79942],["20260506",53300,146916],["20260507",52800,98654],["20260508",50200,153657],["20260511",50400,71012],["20260512",48900,80860],["20260513",49350,80837],["20260514",49350,111225],["20260515",46450,131125],["20260518",45000,114269],["20260519",44800,58716],["20260520",43750,51207],["20260521",46600,35574],["20260522",47650,74043],["20260526",47500,57663],["20260527",45500,96322],["20260528",44050,70153],["20260529",42700,66753],["20260601",41500,72364],["20260602",40800,40438],["20260604",44250,69151],["20260605",41100,41407],["20260608",37550,46219],["20260609",41100,34565],["20260610",40000,36277],["20260611",43600,83222],["20260612",47600,144676],["20260615",48300,115047],["20260616",46700,101495],["20260617",49100,117465],["20260618",49500,119272],["20260619",45250,132976],["20260622",46200,47410],["20260623",41100,62051],["20260624",39750,102183],["20260625",39500,57267],["20260626",37650,49783],["20260629",41300,89030],["20260630",41600,42594],["20260701",41500,73103],["20260702",37350,72427],["20260703",36550,111348],["20260706",37600,119652],["20260707",36000,109100],["20260708",33250,81392],["20260709",34150,121848],["20260710",37650,49977],["20260713",35700,149379],["20260714",35600,112797],["20260715",36750,90630],["20260716",34700,63167],["20260720",33450,73855],["20260721",33950,47353],["20260722",33550,73916],["20260723",34150,58538],["20260724",32500,49187],["20260727",32800,42898],["20260728",29500,67272],["20260729",27100,140129],["20260730",26400,79509]],"detail_json":"https://aikstockdata.com/data/public/s/104830.json","page_url":"https://aikstockdata.com/s/104830.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."}}