{"schema_version":"1.0","@type":"Dataset","code":"240810","name_ko":"원익IPS","name":"원익IPS(240810) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",28150,187442],["20250723",28050,150472],["20250724",27500,144104],["20250725",27300,67260],["20250728",31500,1326591],["20250729",33300,1202283],["20250730",33100,682339],["20250731",32750,417689],["20250801",30650,364097],["20250804",30700,194430],["20250805",30650,162649],["20250806",30500,161128],["20250807",31700,1246386],["20250808",35850,2431714],["20250811",37450,979262],["20250812",38100,984616],["20250813",40900,1650091],["20250814",42550,1043406],["20250818",40200,603077],["20250819",42450,796562],["20250820",41550,640128],["20250821",41400,667766],["20250822",40950,387093],["20250825",41100,444421],["20250826",41050,672368],["20250828",40750,310044],["20250829",40650,305086],["20250901",39300,473992],["20250902",38300,323863],["20250903",38150,303070],["20250904",38450,770656],["20250905",38400,453644],["20250908",39700,345883],["20250909",41100,820260],["20250910",44900,1748761],["20250911",43050,1000697],["20250912",44350,863080],["20250915",45000,855890],["20250916",44550,726533],["20250917",44600,454044],["20250918",45200,873747],["20250919",45600,522042],["20250922",46800,706723],["20250923",45750,686171],["20250924",45900,558350],["20250925",45450,574569],["20250926",44300,582908],["20250929",45650,403116],["20250930",47000,573647],["20251001",49200,667557],["20251002",56700,3735017],["20251010",57000,1831347],["20251013",57100,856867],["20251014",53800,1192304],["20251015",54700,731357],["20251016",54800,510166],["20251017",54000,424645],["20251020",55400,715727],["20251021",55700,744480],["20251023",58500,568142],["20251024",61500,1524159],["20251027",62800,642155],["20251028",60800,433195],["20251029",65800,918257],["20251030",65000,657713],["20251031",64200,322203],["20251103",65000,472710],["20251104",68500,970289],["20251105",67600,958639],["20251106",71700,913492],["20251107",66500,694925],["20251110",69900,841856],["20251111",70800,767340],["20251112",70100,396829],["20251113",69000,506592],["20251114",65800,752518],["20251117",66200,1094952],["20251118",62100,946244],["20251119",61100,730626],["20251120",60900,621938],["20251121",56700,569849],["20251124",59300,552888],["20251125",60000,526642],["20251126",61300,304082],["20251128",61300,291954],["20251201",61500,307677],["20251202",61700,283680],["20251203",61900,328437],["20251204",61000,389602],["20251205",61800,249843],["20251208",61800,231601],["20251209",61800,204232],["20251210",63100,489238],["20251211",61600,472760],["20251212",62400,389796],["20251215",60400,273530],["20251216",60100,339311],["20251217",63900,558251],["20251218",57100,1257226],["20251219",57600,436311],["20251222",63000,811049],["20251223",62800,295588],["20251224",63100,331032],["20251226",67900,1212955],["20251229",64900,989936],["20251230",67900,1049699],["20260102",80000,2605666],["20260105",78800,1608043],["20260106",80400,1013851],["20260107",78900,988920],["20260108",76200,867971],["20260109",75000,743732],["20260112",73300,566253],["20260113",75900,664570],["20260114",78300,502916],["20260115",77800,558639],["20260116",76700,830517],["20260119",76700,377450],["20260120",74800,504072],["20260121",77200,861482],["20260122",76400,517622],["20260123",76600,421858],["20260126",85200,1655517],["20260127",91400,1277804],["20260128",104400,1507220],["20260129",111000,2127350],["20260130",114400,1190188],["20260202",101800,1289554],["20260203",114700,930944],["20260204",110200,714665],["20260205",101900,866685],["20260206",108800,663767],["20260209",117100,488715],["20260210",104300,650235],["20260211",102800,338109],["20260212",133400,608433],["20260213",109200,1094867],["20260219",116900,866271],["20260220",119300,659251],["20260223",113900,689382],["20260224",116500,423048],["20260225",114800,396345],["20260226",126500,1379639],["20260227",125600,1088077],["20260303",123500,1320168],["20260304",107500,1438624],["20260305",132800,1447108],["20260306",137800,1010004],["20260309",124300,748304],["20260310",125900,892024],["20260311",120000,710156],["20260312",123500,665569],["20260313",119000,503211],["20260316",121100,366947],["20260317",118600,398833],["20260318",124500,469740],["20260319",120900,440750],["20260320",125000,427484],["20260323",116200,474282],["20260324",134700,1773155],["20260325",130400,582062],["20260326",121500,546909],["20260327",121000,445191],["20260330",113200,381134],["20260331",108100,446431],["20260401",117900,486514],["20260402",109300,540738],["20260403",113500,295515],["20260406",112200,261371],["20260407",114100,322259],["20260408",121400,774227],["20260409",118100,457672],["20260410",122100,1008253],["20260413",120700,290341],["20260414",122000,441490],["20260415",122600,685043],["20260416",120900,493690],["20260417",121200,284514],["20260420",122400,428399],["20260421",123900,428034],["20260422",119100,806392],["20260423",113200,803133],["20260424",116100,424792],["20260427",121500,719765],["20260428",121100,469614],["20260429",120800,401573],["20260430",117100,495817],["20260504",122500,728683],["20260506",129000,1361181],["20260507",132900,1037901],["20260508",132900,559519],["20260511",141600,1177577],["20260512",125000,1472239],["20260513",131200,587060],["20260514",127400,635175],["20260515",114700,644523],["20260518",116100,399047],["20260519",113000,412960],["20260520",111900,346462],["20260521",125300,622047],["20260522",121700,468304],["20260526",122000,727017],["20260527",112300,1140358],["20260528",108300,661212],["20260529",106000,715947],["20260601",102700,651855],["20260602",97900,665868],["20260604",127200,1192343],["20260605",132700,3153461],["20260608",104900,1615054],["20260609",119100,1504096],["20260610",116700,1538505],["20260611",141000,3560123],["20260612",183300,4035281],["20260615",174500,1797063],["20260616",156100,1571107],["20260617",161700,2517131],["20260618",163200,1560256],["20260619",156000,1529659],["20260622",172500,2030277],["20260623",150100,1163952],["20260624",150600,1016708],["20260625",154700,974435],["20260626",163800,2934644],["20260629",159000,1965141],["20260630",168100,3030011],["20260701",165600,6025100],["20260702",131600,2868694],["20260703",133100,2257595],["20260706",124500,1528327],["20260707",112700,1550422],["20260708",102700,1463822],["20260709",104900,1401408],["20260710",125000,2977979],["20260713",124800,3301018],["20260714",127100,2323141],["20260715",142700,2381708],["20260716",140700,1788115],["20260720",115100,2139689],["20260721",116100,1175051],["20260722",111700,2175357],["20260723",113300,1202734],["20260724",100500,1016322],["20260727",106000,927567],["20260728",89500,1021792],["20260729",83200,1862217],["20260730",76300,1335078]],"detail_json":"https://aikstockdata.com/data/public/s/240810.json","page_url":"https://aikstockdata.com/s/240810.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."}}