{"schema_version":"1.0","@type":"Dataset","code":"007310","name_ko":"오뚜기","name":"오뚜기(007310) 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",404000,3232],["20250723",403000,3435],["20250724",399500,5096],["20250725",398000,3052],["20250728",395500,4578],["20250729",396500,5143],["20250730",399500,3583],["20250731",398500,2413],["20250801",391500,5970],["20250804",398500,10248],["20250805",396000,3644],["20250806",399500,5786],["20250807",401000,4932],["20250808",399000,3960],["20250811",396000,3075],["20250812",394000,3051],["20250813",392000,4371],["20250814",390500,5421],["20250818",385500,7746],["20250819",382500,6087],["20250820",383500,6215],["20250821",383500,3028],["20250822",382500,4806],["20250825",383000,2729],["20250826",384500,6131],["20250827",383500,3716],["20250828",386000,5244],["20250829",383500,5099],["20250901",394000,17647],["20250902",392000,4552],["20250903",394000,5523],["20250904",394000,4303],["20250905",395000,4070],["20250908",390000,4818],["20250909",391000,2993],["20250910",394500,3909],["20250911",409000,22216],["20250912",433000,56097],["20250915",429000,16818],["20250916",424000,12262],["20250917",429000,19105],["20250918",429500,8284],["20250919",425500,7376],["20250922",419000,6153],["20250923",416000,6267],["20250924",412500,7683],["20250925",412000,4561],["20250926",414000,7647],["20250929",410500,4436],["20250930",410500,2573],["20251001",409500,4110],["20251002",405500,12630],["20251010",399000,8728],["20251013",393500,7541],["20251014",391000,5709],["20251015",393000,4615],["20251016",394500,5298],["20251017",394000,6203],["20251020",392500,5780],["20251021",390000,8716],["20251022",392500,4802],["20251023",390000,7122],["20251024",388500,8007],["20251027",391000,5357],["20251028",391500,5135],["20251029",390000,5245],["20251030",388000,6486],["20251031",388500,3090],["20251103",386500,7173],["20251104",388000,6651],["20251105",385500,6534],["20251106",387000,3949],["20251107",386000,6333],["20251110",389500,4962],["20251111",388000,4607],["20251112",389500,6250],["20251113",390000,6606],["20251114",386000,6808],["20251117",390000,8428],["20251118",384500,5504],["20251119",387500,5167],["20251120",389000,5340],["20251121",391000,6514],["20251124",387500,4923],["20251125",384000,5876],["20251126",388000,3991],["20251127",387500,2728],["20251128",389000,3543],["20251201",389000,4532],["20251202",389000,7306],["20251203",391500,4480],["20251204",390000,7770],["20251205",390000,3309],["20251208",388500,8327],["20251209",387500,3580],["20251210",389000,2880],["20251211",390000,7906],["20251212",391000,3632],["20251215",389500,6255],["20251216",389000,8777],["20251217",390000,4477],["20251218",387500,3911],["20251219",389000,3961],["20251222",389500,4336],["20251223",388000,4449],["20251224",389000,4001],["20251226",388500,3453],["20251229",385000,4677],["20251230",385000,3996],["20260102",383000,4434],["20260105",381500,5589],["20260106",380500,8521],["20260107",375000,9977],["20260108",375000,6674],["20260109",376000,4701],["20260112",374000,7347],["20260113",378000,5146],["20260114",382500,4778],["20260115",383000,4581],["20260116",384000,4343],["20260119",381500,5535],["20260120",388000,7531],["20260121",384000,6241],["20260122",387500,7002],["20260123",391000,7251],["20260126",387500,6039],["20260127",389500,5513],["20260128",387000,8639],["20260129",387500,7164],["20260130",386000,7298],["20260202",379000,8228],["20260203",382000,8744],["20260204",390000,8289],["20260205",391000,7421],["20260206",388500,5433],["20260209",391000,5028],["20260210",394000,9465],["20260211",395000,6053],["20260212",405000,12944],["20260213",402500,6935],["20260219",400000,6903],["20260220",400500,4684],["20260223",413500,12783],["20260224",411000,6524],["20260225",407000,7176],["20260226",399000,11499],["20260227",397500,8937],["20260303",388500,8108],["20260304",362500,19219],["20260305",372500,10653],["20260306",367000,9143],["20260309",357500,6473],["20260310",360000,5423],["20260311",370000,5970],["20260312",376500,5086],["20260313",365500,8508],["20260316",366000,5321],["20260317",370000,5932],["20260318",373500,5585],["20260319",368500,5408],["20260320",368000,31625],["20260323",360000,7401],["20260324",368000,3430],["20260325",370500,2908],["20260326",362500,4849],["20260327",359500,4292],["20260330",358000,3960],["20260331",359500,8077],["20260401",366000,10378],["20260402",355500,6321],["20260403",355500,5402],["20260406",355000,3044],["20260407",355000,7543],["20260408",357500,6492],["20260409",370000,5657],["20260410",367000,4159],["20260413",362500,4283],["20260414",367500,3815],["20260415",367500,6867],["20260416",371500,5424],["20260417",369000,6215],["20260420",365500,3225],["20260421",365000,4007],["20260422",364500,3083],["20260423",365500,3744],["20260424",368500,3200],["20260427",365500,4028],["20260428",364000,4702],["20260429",365500,4002],["20260430",365500,5089],["20260504",364000,4853],["20260506",357000,9729],["20260507",356000,5144],["20260508",360000,6407],["20260511",355000,5002],["20260512",347500,8570],["20260513",344500,4686],["20260514",364000,9623],["20260515",360000,10565],["20260518",353500,3236],["20260519",352000,3500],["20260520",343000,5332],["20260521",342000,4440],["20260522",350000,4165],["20260526",342000,6760],["20260527",340500,6604],["20260528",339000,6066],["20260529",334000,5241],["20260601",332500,6910],["20260602",330500,21745],["20260604",332000,6743],["20260605",328500,3504],["20260608",320000,4301],["20260609",319000,5121],["20260610",316500,8493],["20260611",340000,16428],["20260612",329500,6951],["20260615",335500,4573],["20260616",333500,3985],["20260617",331000,3079],["20260618",319500,3969],["20260619",314000,6710],["20260622",306000,4736],["20260623",303000,4906],["20260624",301500,5589],["20260625",300000,2919],["20260626",295000,4588],["20260629",310500,4669],["20260630",303000,5290],["20260701",308500,4176],["20260702",319000,5165],["20260703",319000,6299],["20260706",317000,1941],["20260707",323000,3728],["20260708",317500,3144],["20260709",331500,7624],["20260710",312500,7752],["20260713",312500,5633],["20260714",306500,5602],["20260715",305000,5597],["20260716",313000,3097],["20260720",306500,2774],["20260721",306000,3834],["20260722",309500,3925],["20260723",314000,4775],["20260724",319000,6196],["20260727",317500,4545],["20260728",316000,6484],["20260729",319000,14705],["20260730",329000,7648]],"detail_json":"https://aikstockdata.com/data/public/s/007310.json","page_url":"https://aikstockdata.com/s/007310.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."}}