{"schema_version":"1.0","@type":"Dataset","code":"139480","name_ko":"이마트","name":"이마트(139480) 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",93800,97650],["20250723",92300,79222],["20250724",89300,204981],["20250725",89300,90473],["20250728",88900,84635],["20250729",89400,81827],["20250730",90000,86617],["20250731",89300,82465],["20250801",87100,130890],["20250804",88000,65514],["20250805",88700,59962],["20250806",89100,105767],["20250807",90400,73415],["20250808",89600,60006],["20250811",87200,114470],["20250812",80000,533249],["20250813",79400,189898],["20250814",78500,187673],["20250818",77700,125150],["20250819",76400,186916],["20250820",76900,118117],["20250821",76600,109667],["20250822",75700,157492],["20250825",76100,105387],["20250826",74000,269408],["20250828",72700,178870],["20250829",71500,189206],["20250901",71500,117825],["20250902",71600,138050],["20250903",74000,290942],["20250904",77200,297568],["20250905",78000,206917],["20250908",76600,130213],["20250909",77400,119341],["20250910",77000,130146],["20250911",76700,183282],["20250912",76900,115014],["20250915",77900,128374],["20250916",77400,121900],["20250917",78500,125738],["20250918",80200,211182],["20250919",78500,124037],["20250922",77400,148090],["20250923",77200,173743],["20250924",76700,110871],["20250925",76900,158813],["20250926",75300,138093],["20250929",75100,113709],["20250930",75500,111377],["20251001",74700,99280],["20251002",74800,187083],["20251010",73800,167144],["20251013",73300,119368],["20251014",73900,144142],["20251015",74200,137600],["20251016",73500,202416],["20251017",72800,120379],["20251020",73200,105795],["20251021",73000,110313],["20251022",75400,167294],["20251023",73800,133197],["20251024",74000,102984],["20251027",74300,111380],["20251028",74600,176632],["20251029",73400,172183],["20251030",73400,100124],["20251031",72200,134357],["20251103",71800,130679],["20251104",71600,160672],["20251105",71200,188884],["20251106",73700,206946],["20251107",72100,112213],["20251110",74700,114400],["20251111",76900,414442],["20251112",79600,285058],["20251113",79000,189859],["20251114",78900,182060],["20251117",79500,148144],["20251118",79900,285101],["20251119",79400,185858],["20251120",80400,179616],["20251121",80000,122816],["20251124",77600,129799],["20251125",79000,131762],["20251126",79000,111386],["20251127",78200,99109],["20251128",78200,88402],["20251201",79900,150160],["20251202",82200,278064],["20251203",83100,236226],["20251204",83000,130410],["20251205",82300,89804],["20251208",82100,91551],["20251209",82300,118333],["20251210",80600,116742],["20251211",79100,268686],["20251212",82200,189776],["20251215",89400,826395],["20251216",90900,509572],["20251217",89200,314843],["20251218",89200,337698],["20251219",85500,300014],["20251222",86800,123787],["20251223",85300,186009],["20251224",85200,101924],["20251226",83100,123163],["20251229",82400,107172],["20251230",81300,236454],["20260102",80200,162536],["20260105",82500,187843],["20260106",83400,180785],["20260107",84300,172409],["20260108",80700,286048],["20260109",81800,132114],["20260112",81500,240622],["20260113",81800,140704],["20260114",81700,197533],["20260115",82600,182648],["20260116",83500,221250],["20260119",82200,145060],["20260120",84000,184850],["20260121",84100,122159],["20260122",86000,174715],["20260123",87200,142189],["20260126",87000,191523],["20260127",88900,193103],["20260128",88600,149250],["20260129",89700,194282],["20260130",91000,244326],["20260202",88300,190832],["20260203",91900,261312],["20260204",94600,259293],["20260205",103600,1433024],["20260206",102200,1500897],["20260209",107400,763834],["20260210",117600,1723986],["20260211",127600,2285240],["20260212",117600,1354940],["20260213",111300,755487],["20260219",111500,452232],["20260220",110700,298737],["20260223",112400,369555],["20260224",108200,463797],["20260225",108600,333576],["20260226",106400,284603],["20260227",105000,284045],["20260303",100800,303046],["20260304",88700,428985],["20260305",91400,266952],["20260306",92600,171442],["20260309",92400,196980],["20260310",91500,154527],["20260311",96000,221909],["20260312",93800,303006],["20260313",93700,122393],["20260316",93400,243477],["20260317",95200,207010],["20260318",96300,169684],["20260319",94400,94132],["20260320",100700,399263],["20260323",95400,269682],["20260324",95300,387870],["20260325",98500,290742],["20260326",97800,142620],["20260327",100000,297283],["20260330",98000,179425],["20260331",95700,243930],["20260401",97000,207414],["20260402",90100,271875],["20260403",90200,105299],["20260406",91100,98726],["20260407",92200,168379],["20260408",93700,248080],["20260409",94500,253433],["20260410",94400,143246],["20260413",92600,207420],["20260414",97600,240234],["20260415",97700,195603],["20260416",103500,305931],["20260417",101700,123025],["20260420",102500,123902],["20260421",101700,126592],["20260422",102500,163938],["20260423",103400,171829],["20260424",105400,170122],["20260427",106100,156217],["20260428",106800,155577],["20260429",108100,218916],["20260430",106700,230790],["20260504",105900,204604],["20260506",103300,192237],["20260507",108400,336526],["20260508",112900,330835],["20260511",112900,247141],["20260512",107100,233072],["20260513",106000,249297],["20260514",118700,595800],["20260515",102500,551420],["20260518",99200,225135],["20260519",93600,335587],["20260520",88500,261975],["20260521",93800,315241],["20260522",90500,301876],["20260526",92700,308156],["20260527",88100,304927],["20260528",87100,259168],["20260529",86100,217598],["20260601",87700,243886],["20260602",88400,164454],["20260604",94700,364043],["20260605",89200,198590],["20260608",84000,192614],["20260609",87300,178421],["20260610",87500,154715],["20260611",88400,262727],["20260612",88600,213578],["20260615",90200,127562],["20260616",91000,123589],["20260617",88900,158778],["20260618",87500,106538],["20260619",86400,164955],["20260622",82500,131028],["20260623",81400,156812],["20260624",80400,156105],["20260625",80600,105753],["20260626",79500,158519],["20260629",84300,162870],["20260630",82400,146426],["20260701",82400,99279],["20260702",83500,110541],["20260703",83500,161935],["20260706",85100,92833],["20260707",84700,85377],["20260708",81100,153672],["20260709",79600,158767],["20260710",81800,97998],["20260713",82300,118104],["20260714",80300,100269],["20260715",79400,138894],["20260716",79700,121455],["20260720",75500,125318],["20260721",79900,160116],["20260722",81700,166115],["20260723",83400,80252],["20260724",82300,82285],["20260727",82700,52711],["20260728",79300,75848],["20260729",77100,174660],["20260730",77800,92510]],"detail_json":"https://aikstockdata.com/data/public/s/139480.json","page_url":"https://aikstockdata.com/s/139480.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."}}