{"schema_version":"1.0","@type":"Dataset","code":"010060","name_ko":"OCI홀딩스","name":"OCI홀딩스(010060) 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",90400,119886],["20250723",96100,570005],["20250724",89200,600550],["20250725",97200,619219],["20250728",98700,301271],["20250729",99000,144955],["20250730",97200,217940],["20250731",93800,209390],["20250801",93600,167345],["20250804",96800,178016],["20250805",97300,82056],["20250806",96300,123963],["20250807",96800,104652],["20250808",98500,174245],["20250811",98800,93068],["20250812",102100,197767],["20250813",101200,121081],["20250814",98400,111784],["20250818",105700,293597],["20250819",102500,191381],["20250820",99800,129382],["20250821",98300,91905],["20250822",87200,533558],["20250825",90600,192444],["20250826",89000,100582],["20250827",87500,98627],["20250828",89900,232878],["20250829",87500,105374],["20250901",86000,57934],["20250902",87000,68068],["20250903",88000,70101],["20250904",88300,63110],["20250905",92000,172079],["20250908",97600,267475],["20250909",97800,106711],["20250910",95100,176061],["20250911",95500,143113],["20250912",96900,131051],["20250915",100200,170454],["20250916",99100,78246],["20250917",101300,125327],["20250918",100200,74248],["20250919",97200,180158],["20250922",96800,82731],["20250923",97300,104382],["20250924",94800,80283],["20250925",94800,54685],["20250926",90600,106041],["20250929",89000,117516],["20250930",88400,80123],["20251001",84800,150516],["20251002",85800,102413],["20251010",86500,82223],["20251013",85900,101374],["20251014",88600,97515],["20251015",95900,216849],["20251016",100600,538553],["20251017",99400,107486],["20251020",98300,135988],["20251021",99300,155480],["20251022",104000,191601],["20251023",101700,104777],["20251024",108000,217123],["20251027",117000,294559],["20251028",118100,184696],["20251029",117900,262051],["20251030",117100,154706],["20251031",114200,150493],["20251103",128600,420640],["20251104",120700,337702],["20251105",115200,176242],["20251106",114200,142250],["20251107",112500,131020],["20251110",113600,116460],["20251111",108600,213315],["20251112",119600,369139],["20251113",123200,214124],["20251114",117500,124597],["20251117",112200,106157],["20251118",108800,95478],["20251119",105700,96610],["20251120",108300,95118],["20251121",102500,86999],["20251124",100400,74831],["20251125",99800,69666],["20251126",102100,47184],["20251127",104900,97713],["20251128",104100,85578],["20251201",101200,95908],["20251202",101600,39407],["20251203",103300,61242],["20251204",100700,62025],["20251205",100800,77401],["20251208",99000,172489],["20251209",101800,115493],["20251210",99600,65470],["20251211",99900,110586],["20251212",103500,146281],["20251215",105500,251660],["20251216",105200,181741],["20251217",108600,122403],["20251218",106000,74395],["20251219",114800,269640],["20251222",114800,80052],["20251223",121900,303282],["20251224",120900,95223],["20251226",116000,97665],["20251229",116300,88552],["20251230",115200,88855],["20260102",105500,229307],["20260105",108100,171614],["20260106",106700,136193],["20260107",104200,137708],["20260108",101800,147893],["20260109",101700,104705],["20260112",104500,157231],["20260113",111200,244234],["20260114",111300,167908],["20260115",119000,252013],["20260116",113700,159556],["20260119",114400,80064],["20260120",115200,131587],["20260121",114200,94308],["20260122",115300,120496],["20260123",123600,297926],["20260126",119500,185417],["20260127",119100,134092],["20260128",117500,182882],["20260129",119600,193410],["20260130",115400,217093],["20260202",110700,108816],["20260203",118000,163526],["20260204",151100,1296454],["20260205",138500,570396],["20260206",151100,986330],["20260209",155000,464207],["20260210",151900,206542],["20260211",148700,261744],["20260212",155600,247940],["20260213",150600,196568],["20260219",158400,307534],["20260220",152400,176884],["20260223",146400,171097],["20260224",150900,134577],["20260225",147700,151291],["20260226",145300,125361],["20260227",152000,240805],["20260303",148200,219426],["20260304",120600,257796],["20260305",131300,103352],["20260306",151500,298630],["20260309",146500,169201],["20260310",141700,109217],["20260311",146700,127913],["20260312",165800,635702],["20260313",166000,295946],["20260316",158100,199517],["20260317",165000,202124],["20260318",193600,492071],["20260319",198200,256199],["20260320",203000,405881],["20260323",192200,221296],["20260324",177600,379694],["20260325",182800,151762],["20260326",183300,225875],["20260327",178800,151405],["20260330",190300,333931],["20260331",187800,312008],["20260401",193500,239886],["20260402",205000,430609],["20260403",229500,499507],["20260406",216500,234415],["20260407",199800,282187],["20260408",197200,356045],["20260409",200000,216805],["20260410",196300,133469],["20260413",193600,195201],["20260414",188100,325082],["20260415",235000,997463],["20260416",300000,1015473],["20260417",267500,479007],["20260420",273000,631173],["20260421",298500,951942],["20260422",314000,625151],["20260423",322000,553443],["20260424",384000,1327328],["20260427",377000,405894],["20260428",367500,415700],["20260429",371500,262974],["20260430",368000,382382],["20260504",355500,265455],["20260506",337500,342689],["20260507",328000,331267],["20260508",318500,203528],["20260511",319500,242925],["20260512",332500,459069],["20260513",333500,285223],["20260514",364500,454287],["20260515",291000,1073031],["20260518",318000,526466],["20260519",294500,269554],["20260520",277500,272230],["20260521",280500,287998],["20260522",314500,460488],["20260526",360000,695901],["20260527",388000,930550],["20260528",364000,406223],["20260529",349500,394880],["20260601",351000,319327],["20260602",316500,341667],["20260604",311500,206770],["20260605",298500,211984],["20260608",263000,216808],["20260609",256000,466625],["20260610",263500,381514],["20260611",283500,400497],["20260612",300000,404519],["20260615",283000,284716],["20260616",318000,531256],["20260617",299500,261895],["20260618",271500,253353],["20260619",256500,266854],["20260622",247000,186112],["20260623",216000,432450],["20260624",212000,273141],["20260625",211000,177107],["20260626",194000,288330],["20260629",215500,177784],["20260630",214500,149908],["20260701",240000,258991],["20260702",219000,255663],["20260703",213000,161275],["20260706",198700,168584],["20260707",197900,161907],["20260708",180500,153209],["20260709",183200,170485],["20260710",197800,145808],["20260713",204500,235398],["20260714",184000,239278],["20260715",203500,117911],["20260716",194300,94779],["20260720",199700,189942],["20260721",195000,158172],["20260722",190000,221381],["20260723",247000,478314],["20260724",250000,1253831],["20260727",206000,524417],["20260728",184500,291117],["20260729",170100,438481],["20260730",175400,349391]],"detail_json":"https://aikstockdata.com/data/public/s/010060.json","page_url":"https://aikstockdata.com/s/010060.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."}}