{"schema_version":"1.0","@type":"Dataset","code":"014940","name_ko":"오리엔탈정공","name":"오리엔탈정공(014940) 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",5590,484133],["20250723",5560,248069],["20250724",5580,246958],["20250725",5600,186894],["20250728",5720,811341],["20250729",5970,977048],["20250730",5960,504929],["20250731",6010,964199],["20250801",5910,717878],["20250804",6040,942957],["20250805",6150,437680],["20250806",6300,644428],["20250807",8060,16647696],["20250808",8140,6866132],["20250811",7790,1906328],["20250812",7500,3213046],["20250813",7450,920911],["20250814",6870,3455401],["20250818",6790,1467769],["20250819",6560,1291540],["20250820",6340,1092669],["20250821",6370,774187],["20250822",6550,1712057],["20250825",6750,1051534],["20250826",6580,1081748],["20250827",6920,1641355],["20250828",6970,1213781],["20250829",7480,4453221],["20250901",7370,2230851],["20250902",7940,9077851],["20250903",7920,2325019],["20250904",8870,11043869],["20250905",8800,2316116],["20250908",10900,17329112],["20250909",11730,12303853],["20250910",12300,10477873],["20250911",12540,3977035],["20250912",12240,3348897],["20250915",11200,3088137],["20250916",10820,2743713],["20250917",10830,1825155],["20250918",10560,1893175],["20250919",10260,1254682],["20250922",10000,2349106],["20250923",10060,5854754],["20250924",9980,2276581],["20250925",9850,3698420],["20250926",9200,2371492],["20250929",9190,1222572],["20250930",9470,2079890],["20251001",9580,1984090],["20251002",9570,1379268],["20251010",9810,1906283],["20251013",10100,3812581],["20251014",9360,1920620],["20251015",9650,1020405],["20251016",10150,6549394],["20251017",9980,2595948],["20251020",10120,1695999],["20251021",11500,16238112],["20251022",11430,4999373],["20251023",10990,5359754],["20251024",11100,2551062],["20251027",11870,14956452],["20251028",11260,3035591],["20251029",11270,3044658],["20251030",10580,3573155],["20251031",10430,1367006],["20251103",10110,1644270],["20251104",9770,1631664],["20251105",9260,1432519],["20251106",8960,1160448],["20251107",8750,1140825],["20251110",9050,686969],["20251111",8760,741297],["20251112",8610,533751],["20251113",8810,508308],["20251114",9030,2476862],["20251117",8820,654053],["20251118",8330,826337],["20251119",8320,596454],["20251120",8560,458557],["20251121",8130,445395],["20251124",8310,476044],["20251125",8240,293275],["20251126",8440,326725],["20251127",8450,318348],["20251128",8470,301341],["20251201",8480,401351],["20251202",8710,796928],["20251203",8660,379963],["20251204",8320,498751],["20251205",8450,361949],["20251208",8400,403363],["20251209",8590,871413],["20251210",8280,433678],["20251211",8160,395430],["20251212",8380,403312],["20251215",8270,367296],["20251216",8080,535250],["20251217",8000,269413],["20251218",7840,317640],["20251219",8130,328469],["20251222",8200,303384],["20251223",8290,977099],["20251224",7980,521137],["20251226",7660,478268],["20251229",7850,342623],["20251230",7710,224533],["20260102",7660,205733],["20260105",7760,226643],["20260106",7930,221954],["20260107",7940,466040],["20260108",8050,359510],["20260109",8590,763651],["20260112",8650,586385],["20260113",8630,347073],["20260114",8340,286116],["20260115",8590,311015],["20260116",8420,276786],["20260119",8700,407318],["20260120",8520,333362],["20260121",8160,362031],["20260122",8070,251974],["20260123",8150,292664],["20260126",8380,361062],["20260127",8340,312571],["20260128",8600,819076],["20260129",8630,381953],["20260130",8370,290640],["20260202",7960,276000],["20260203",8280,175395],["20260204",8330,169370],["20260205",7970,229872],["20260206",7670,289199],["20260209",7840,119967],["20260210",7850,122197],["20260211",7900,99619],["20260212",7940,143501],["20260213",7750,269155],["20260219",8050,242618],["20260220",8420,415548],["20260223",8410,284947],["20260224",8320,211978],["20260225",8250,212433],["20260226",8050,219543],["20260227",7980,169821],["20260303",7410,385426],["20260304",6200,592782],["20260305",7020,253504],["20260306",6880,195267],["20260309",6750,191464],["20260310",6890,151136],["20260311",7630,841318],["20260312",7740,341983],["20260313",7750,321294],["20260316",7320,215982],["20260317",7300,107068],["20260318",7270,152664],["20260319",7090,161511],["20260320",7170,181792],["20260323",6680,194452],["20260324",6840,93544],["20260325",6900,110004],["20260326",6700,177995],["20260327",6570,107338],["20260330",6260,114272],["20260331",6110,126988],["20260401",6570,153326],["20260402",6210,214971],["20260403",6590,141577],["20260406",6530,91374],["20260407",6350,113406],["20260408",6790,127544],["20260409",6630,84805],["20260410",6870,154791],["20260413",6720,88810],["20260414",6890,96123],["20260415",6860,123617],["20260416",6890,134884],["20260417",7240,338579],["20260420",8020,2377167],["20260421",8530,1959747],["20260422",8600,1082268],["20260423",8330,760588],["20260424",8350,786370],["20260427",8380,440676],["20260428",8180,406871],["20260429",8140,214213],["20260430",7940,307186],["20260504",7960,269586],["20260506",7730,318625],["20260507",7750,251477],["20260508",7520,249252],["20260511",7480,359282],["20260512",7060,413243],["20260513",7250,442211],["20260514",7110,268455],["20260515",6750,281891],["20260518",6530,247041],["20260519",6280,190906],["20260520",6330,358082],["20260521",6550,173544],["20260522",6770,207572],["20260526",6910,283069],["20260527",6540,184482],["20260528",6230,213772],["20260529",6020,164151],["20260601",5690,280303],["20260602",5580,268247],["20260604",5680,384204],["20260605",5400,221088],["20260608",4970,202495],["20260609",5140,319071],["20260610",5230,166007],["20260611",5240,131203],["20260612",5480,187949],["20260615",5780,195866],["20260616",5820,117693],["20260617",5940,192257],["20260618",5640,98914],["20260619",5320,195929],["20260622",5380,1551886],["20260623",4860,391117],["20260624",4930,261273],["20260625",4815,194513],["20260626",4545,267987],["20260629",4985,203279],["20260630",4825,113892],["20260701",4990,232112],["20260702",4770,193566],["20260703",4820,217635],["20260706",4810,123196],["20260707",4505,236107],["20260708",4330,368209],["20260709",4305,203368],["20260710",4680,248689],["20260713",4495,199226],["20260714",4275,256045],["20260715",4450,172964],["20260716",4490,245102],["20260720",4200,276015],["20260721",4195,145594],["20260722",4345,195539],["20260723",4595,188314],["20260724",4725,2671634],["20260727",4525,348990],["20260728",4130,5688076],["20260729",3820,839870],["20260730",3925,577064]],"detail_json":"https://aikstockdata.com/data/public/s/014940.json","page_url":"https://aikstockdata.com/s/014940.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."}}