{"schema_version":"1.0","@type":"Dataset","code":"336570","name_ko":"원텍","name":"원텍(336570) 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",13200,449499],["20250723",13070,317472],["20250724",13130,310336],["20250725",13250,307840],["20250728",13020,347388],["20250729",13320,425849],["20250730",12640,610811],["20250731",12900,394059],["20250801",12190,1425216],["20250804",12270,463265],["20250805",12120,895711],["20250806",12460,486368],["20250807",12450,269919],["20250808",12740,675479],["20250811",12670,1102058],["20250812",12900,705072],["20250813",10450,5037987],["20250814",9970,3235342],["20250818",10100,916801],["20250819",10000,737275],["20250820",10150,1132237],["20250821",10040,610133],["20250822",10020,364879],["20250825",10020,494173],["20250826",9880,1361385],["20250828",9890,392761],["20250829",10220,1627179],["20250901",10450,2106402],["20250902",10000,1207194],["20250903",9740,860884],["20250904",9780,475161],["20250905",9970,560114],["20250908",11060,2751585],["20250909",10680,927174],["20250910",10510,938231],["20250911",10670,1039283],["20250912",10540,2347586],["20250915",10400,1420476],["20250916",10290,951904],["20250917",10100,757300],["20250918",10190,561251],["20250919",10040,749167],["20250922",10130,791463],["20250923",10000,451667],["20250924",9940,513545],["20250925",9840,679379],["20250926",9570,709446],["20250929",9570,323070],["20250930",9540,249736],["20251001",9280,754353],["20251002",9210,599415],["20251010",9040,849721],["20251013",9100,526526],["20251014",8970,528956],["20251015",8870,417166],["20251016",8770,477732],["20251017",8480,847293],["20251020",8710,693731],["20251021",8610,381677],["20251023",8620,351846],["20251024",8670,569288],["20251027",8780,524280],["20251028",8710,379483],["20251029",8570,541804],["20251030",8480,560369],["20251031",8500,479073],["20251103",8510,436607],["20251104",8520,515733],["20251105",8250,793306],["20251106",8250,316933],["20251107",8100,445970],["20251110",8230,352308],["20251111",8340,377757],["20251112",7680,2636037],["20251113",7900,996597],["20251114",8010,462254],["20251117",7660,583167],["20251118",7550,521107],["20251119",7480,345173],["20251120",7520,382244],["20251121",7440,347205],["20251124",7420,242069],["20251125",7250,341085],["20251126",7390,272273],["20251128",7610,538885],["20251201",7460,445512],["20251202",7620,356759],["20251203",7550,234220],["20251204",7390,297194],["20251205",7450,255669],["20251208",7530,235641],["20251209",7500,230881],["20251210",7500,332985],["20251211",7770,833297],["20251212",7780,750060],["20251215",7740,427212],["20251216",7700,406303],["20251217",7770,663039],["20251218",7550,336574],["20251219",7310,770179],["20251222",7530,442817],["20251223",7280,571033],["20251224",7250,297816],["20251226",7070,484488],["20251229",7300,292288],["20251230",7750,1153740],["20260102",8250,1458588],["20260105",8110,1176286],["20260106",8090,551373],["20260107",8020,630375],["20260108",8160,610683],["20260109",8150,479985],["20260112",8100,434127],["20260113",8040,486119],["20260114",8230,938554],["20260115",8250,529826],["20260116",8090,576556],["20260119",8120,469184],["20260120",8190,540013],["20260121",8170,608671],["20260122",8540,1401226],["20260123",8600,859952],["20260126",8830,1267581],["20260127",8710,1016280],["20260128",8980,999685],["20260129",9390,1812760],["20260130",10220,3636315],["20260202",9170,2038143],["20260203",9270,1183289],["20260204",9300,838673],["20260205",8860,1049328],["20260206",8070,2280575],["20260209",8240,960147],["20260210",8300,557819],["20260211",8110,769456],["20260212",8040,486323],["20260213",7990,454986],["20260219",8280,963993],["20260220",8160,602458],["20260223",8140,478758],["20260224",7980,824460],["20260225",7780,714236],["20260226",7640,674502],["20260227",7740,525567],["20260303",7420,753484],["20260304",6600,1107120],["20260305",7250,816958],["20260306",7290,389049],["20260309",6940,389687],["20260310",7000,572723],["20260311",7020,473220],["20260312",6950,430393],["20260313",6930,280528],["20260316",6840,307003],["20260317",6950,443284],["20260318",7050,342634],["20260319",6920,316261],["20260320",7080,428717],["20260323",6710,399422],["20260324",6980,520806],["20260325",7370,491562],["20260326",7030,523421],["20260327",7180,390789],["20260330",6870,255732],["20260331",6780,399335],["20260401",7410,1079643],["20260402",6920,925602],["20260403",6900,354253],["20260406",6690,392419],["20260407",6650,228795],["20260408",7120,645852],["20260409",7090,410505],["20260410",7160,511997],["20260413",7420,667350],["20260414",7460,435675],["20260415",7570,609651],["20260416",7580,359904],["20260417",7650,536089],["20260420",7590,474710],["20260421",7470,580013],["20260422",7380,329075],["20260423",7400,311057],["20260424",7600,520395],["20260427",7660,533003],["20260428",7680,413085],["20260429",7570,281256],["20260430",7320,352508],["20260504",7300,299901],["20260506",7230,435834],["20260507",7030,333992],["20260508",8370,5022813],["20260511",8860,3492643],["20260512",8300,2167731],["20260513",8130,2365781],["20260514",7870,2078199],["20260515",8080,2756984],["20260518",7700,1796674],["20260519",7270,930493],["20260520",7350,2071413],["20260521",8900,5747213],["20260522",9370,4303962],["20260526",9000,2296704],["20260527",8830,1988219],["20260528",8730,1940266],["20260529",8020,2062645],["20260601",7650,1662174],["20260602",7840,1558272],["20260604",8490,1623359],["20260605",7720,1359616],["20260608",7040,964776],["20260609",7490,962804],["20260610",7220,967831],["20260611",7430,3986295],["20260612",7050,1952742],["20260615",7010,735229],["20260616",6620,1262597],["20260617",6610,479876],["20260618",6180,1029635],["20260619",5870,787998],["20260622",5930,650042],["20260623",5810,860423],["20260624",5910,642807],["20260625",5480,743108],["20260626",5320,667023],["20260629",6040,780018],["20260630",5970,637683],["20260701",5860,1181919],["20260702",5850,1695574],["20260703",6100,1254654],["20260706",5800,740225],["20260707",5810,893371],["20260708",5480,862790],["20260709",5480,478246],["20260710",5740,631600],["20260713",5440,800667],["20260714",5270,835589],["20260715",5530,516844],["20260716",5320,442077],["20260720",5000,642293],["20260721",5020,503816],["20260722",4990,460266],["20260723",5180,414731],["20260724",4995,481096],["20260727",5090,387728],["20260728",4795,678539],["20260729",4520,917914],["20260730",4380,564343]],"detail_json":"https://aikstockdata.com/data/public/s/336570.json","page_url":"https://aikstockdata.com/s/336570.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."}}