{"schema_version":"1.0","@type":"Dataset","code":"001800","name_ko":"오리온홀딩스","name":"오리온홀딩스(001800) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",23800,139921],["20250723",23350,145978],["20250724",22850,204021],["20250725",22350,213415],["20250728",22000,192005],["20250729",22200,143996],["20250730",22000,104094],["20250731",22350,162188],["20250801",20850,230013],["20250804",21000,130748],["20250805",20950,165216],["20250806",20950,83002],["20250807",21250,48304],["20250808",20950,93070],["20250811",20550,145189],["20250812",20550,112044],["20250813",20400,140678],["20250814",20050,110343],["20250818",19750,113340],["20250819",19630,113002],["20250820",19640,130397],["20250821",19750,87245],["20250822",19830,59798],["20250825",19980,71125],["20250826",19940,85856],["20250827",19860,65001],["20250828",20550,146052],["20250829",20750,103009],["20250901",20700,158470],["20250902",20500,70227],["20250903",20600,130957],["20250904",20650,36030],["20250905",20600,57246],["20250908",20650,43321],["20250909",20800,75525],["20250910",21100,124357],["20250911",21250,90403],["20250912",21500,124676],["20250915",22250,234468],["20250916",21750,190630],["20250917",21400,85313],["20250918",21200,125608],["20250919",21100,87976],["20250922",20950,112868],["20250923",20800,61431],["20250924",20750,130044],["20250925",20650,92404],["20250926",20250,74393],["20250929",20300,37082],["20250930",20300,56407],["20251001",20000,75549],["20251002",20050,89621],["20251010",19710,79047],["20251013",19480,82722],["20251014",19450,78712],["20251015",19670,108003],["20251016",19690,108777],["20251017",19200,133571],["20251020",19440,117351],["20251021",19380,145992],["20251022",19840,151682],["20251023",19370,180064],["20251024",19190,133243],["20251027",19350,103333],["20251028",19280,131490],["20251029",19060,137525],["20251030",19040,116312],["20251031",19010,111221],["20251103",18960,148935],["20251104",18950,109191],["20251105",18690,165597],["20251106",19190,167783],["20251107",19110,130531],["20251110",20200,223280],["20251111",19630,157000],["20251112",20350,178760],["20251113",20000,106409],["20251114",19510,120775],["20251117",19830,123053],["20251118",19530,110353],["20251119",19780,106977],["20251120",19850,107850],["20251121",19820,73151],["20251124",19690,131530],["20251125",19340,106064],["20251126",19850,112828],["20251127",19890,70005],["20251128",20250,90912],["20251201",19880,85200],["20251202",19810,96327],["20251203",20250,92628],["20251204",20600,157683],["20251205",20450,88523],["20251208",20300,74140],["20251209",20200,85101],["20251210",20300,98970],["20251211",21150,295416],["20251212",21500,220166],["20251215",21250,160895],["20251216",21250,135112],["20251217",21400,143762],["20251218",21200,103590],["20251219",21250,74024],["20251222",21100,93797],["20251223",20750,59087],["20251224",20800,88748],["20251226",20550,60979],["20251229",20600,107484],["20251230",20650,70430],["20260102",19960,109710],["20260105",19960,78092],["20260106",19920,88091],["20260107",19670,102553],["20260108",19440,102240],["20260109",19530,62085],["20260112",19670,70828],["20260113",19790,120710],["20260114",20350,143057],["20260115",20400,91216],["20260116",20300,86887],["20260119",20400,68260],["20260120",21100,166200],["20260121",20550,128784],["20260122",20650,118370],["20260123",21050,117859],["20260126",20550,125327],["20260127",20600,116792],["20260128",20900,129120],["20260129",21200,143333],["20260130",20900,118632],["20260202",20700,113837],["20260203",21300,113204],["20260204",22900,403342],["20260205",22600,223273],["20260206",22000,202059],["20260209",22550,126535],["20260210",22650,145992],["20260211",23750,357349],["20260212",24250,385394],["20260213",24750,199106],["20260219",24800,143914],["20260220",24950,180620],["20260223",25400,197502],["20260224",24850,165864],["20260225",24950,227169],["20260226",24100,251908],["20260227",23850,200314],["20260303",23600,136130],["20260304",21950,349400],["20260305",22950,160794],["20260306",22850,161753],["20260309",23300,229798],["20260310",24200,136068],["20260311",24600,103973],["20260312",24350,89203],["20260313",24100,77977],["20260316",24200,107160],["20260317",24700,83914],["20260318",24800,116184],["20260319",24750,135345],["20260320",24850,144510],["20260323",24000,128991],["20260324",24550,143289],["20260325",24850,90286],["20260326",25450,322345],["20260327",25200,222240],["20260330",23450,92426],["20260331",23000,83326],["20260401",24250,119090],["20260402",24050,168153],["20260403",23100,103265],["20260406",22650,67803],["20260407",22700,98405],["20260408",22950,103074],["20260409",23200,99855],["20260410",23650,53707],["20260413",23400,49392],["20260414",24550,166186],["20260415",24900,139158],["20260416",24900,59275],["20260417",24650,100908],["20260420",24950,106977],["20260421",24750,87743],["20260422",24000,118516],["20260423",24950,136253],["20260424",24950,96356],["20260427",24850,90058],["20260428",24550,107376],["20260429",25300,176391],["20260430",25850,148966],["20260504",24900,155091],["20260506",24200,158207],["20260507",24750,98602],["20260508",24450,102422],["20260511",24050,168198],["20260512",23750,145186],["20260513",23150,96444],["20260514",24800,188361],["20260515",28300,1713856],["20260518",25900,268157],["20260519",25000,362053],["20260520",24500,160115],["20260521",24700,148311],["20260522",25300,71554],["20260526",25300,104971],["20260527",24950,165152],["20260528",25150,120736],["20260529",25050,173404],["20260601",24850,134699],["20260602",26300,174398],["20260604",26600,166416],["20260605",25950,120321],["20260608",24300,126674],["20260609",25300,128140],["20260610",25300,126150],["20260611",27950,712152],["20260612",25900,296562],["20260615",26700,225613],["20260616",27300,394056],["20260617",26400,176366],["20260618",25550,109792],["20260619",25550,91511],["20260622",25000,90920],["20260623",24000,129655],["20260624",24000,150975],["20260625",23450,81851],["20260626",23050,139407],["20260629",24200,111501],["20260630",24050,117423],["20260701",25200,73225],["20260702",25650,93007],["20260703",25250,83320],["20260706",25650,61056],["20260707",26350,91584],["20260708",26050,88667],["20260709",25150,124660],["20260710",26800,158691],["20260713",26800,101248],["20260714",26000,108653],["20260715",25700,90987],["20260716",26050,82393],["20260720",25350,72624],["20260721",25150,74196],["20260722",25100,65623],["20260723",25500,55357],["20260724",25750,58135],["20260727",25950,55610],["20260728",25400,61345],["20260729",25100,139992],["20260730",25350,114276]],"detail_json":"https://aikstockdata.com/data/public/s/001800.json","page_url":"https://aikstockdata.com/s/001800.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."}}