{"schema_version":"1.0","@type":"Dataset","code":"039200","name_ko":"오스코텍","name":"오스코텍(039200) 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",34050,143215],["20250723",34050,93365],["20250724",34150,104920],["20250725",34100,88302],["20250728",32500,150888],["20250729",32050,85829],["20250730",31500,69371],["20250731",31600,118808],["20250801",30600,93075],["20250804",30750,58294],["20250805",31000,57345],["20250806",31550,107570],["20250807",31200,82812],["20250808",31250,59846],["20250811",31250,71875],["20250812",31500,62884],["20250813",33750,193245],["20250814",34500,108163],["20250818",33650,69689],["20250819",33700,96366],["20250820",32950,132129],["20250821",31850,66385],["20250822",32600,45523],["20250825",33200,71635],["20250826",33700,98832],["20250827",37000,412049],["20250828",37500,243114],["20250829",36750,107131],["20250901",36750,92120],["20250902",38200,255519],["20250903",39050,188463],["20250904",39300,180833],["20250905",42100,540684],["20250908",43000,436626],["20250909",42950,240434],["20250910",44300,339239],["20250911",44150,280017],["20250912",43500,265946],["20250915",42850,172791],["20250916",41600,250213],["20250917",39650,305592],["20250918",41450,269248],["20250919",43400,322267],["20250922",43800,163144],["20250923",47800,669066],["20250924",44900,300364],["20250925",44400,304225],["20250926",44500,192671],["20250929",42950,291568],["20250930",46850,515464],["20251001",46200,239459],["20251002",45400,223386],["20251010",45300,160106],["20251013",44200,135984],["20251014",44650,188074],["20251015",41600,350026],["20251016",40750,180258],["20251017",39950,209249],["20251020",39700,111848],["20251021",39300,324838],["20251022",39000,117856],["20251023",38050,147361],["20251024",37900,168054],["20251027",40350,286217],["20251028",42100,270373],["20251029",40800,159434],["20251030",40000,147401],["20251031",41000,217096],["20251103",41750,337476],["20251104",47050,1021087],["20251105",46700,580469],["20251106",48150,491451],["20251107",46600,267584],["20251110",45500,225122],["20251111",44150,226702],["20251112",50000,1007724],["20251113",52300,855227],["20251114",52400,573687],["20251117",53700,543696],["20251118",53000,372432],["20251119",49300,509710],["20251120",54300,678599],["20251121",54700,579882],["20251124",55000,458131],["20251125",53200,608578],["20251126",58700,1047615],["20251127",59500,709504],["20251128",62000,636151],["20251201",60600,525006],["20251202",61000,667126],["20251203",61300,438034],["20251204",61300,429512],["20251205",56900,838318],["20251208",53300,1198598],["20251209",55300,366867],["20251210",59600,556362],["20251211",59900,474586],["20251212",60100,429005],["20251215",61300,504863],["20251216",54300,3438535],["20251217",51600,956985],["20251218",50400,740957],["20251219",49050,1087146],["20251222",46500,1321762],["20251223",43900,978137],["20251224",44200,535508],["20251226",43600,472515],["20251229",45300,521804],["20251230",45200,250452],["20260102",43300,376748],["20260105",45150,412986],["20260106",46150,739905],["20260107",45600,351044],["20260108",47500,472622],["20260109",45750,378241],["20260112",45150,233618],["20260113",43950,308594],["20260114",44050,269866],["20260115",43850,271751],["20260116",43950,430607],["20260119",43200,294678],["20260120",44500,550066],["20260121",43900,684106],["20260122",40850,599331],["20260123",43950,392595],["20260126",49300,1059090],["20260127",49250,606941],["20260128",52300,663585],["20260129",55600,899272],["20260130",55600,779462],["20260202",51000,513044],["20260203",52000,346058],["20260204",50500,280807],["20260205",50400,337900],["20260206",52300,710442],["20260209",50300,555211],["20260210",50600,227467],["20260211",51000,183924],["20260212",52000,265275],["20260213",50400,278394],["20260219",56600,620613],["20260220",54300,218339],["20260223",54400,180355],["20260224",54300,208000],["20260225",53300,151576],["20260226",51200,510746],["20260227",52300,275028],["20260303",55700,767430],["20260304",46500,559001],["20260305",50600,429911],["20260306",51400,242092],["20260309",50500,250900],["20260310",49850,227592],["20260311",47900,248297],["20260312",48050,319497],["20260313",56100,1034198],["20260316",59300,631874],["20260317",54900,570779],["20260318",58400,317275],["20260319",57500,240624],["20260320",56000,473015],["20260323",52500,443511],["20260324",52400,298403],["20260325",53700,204648],["20260326",54300,314799],["20260327",54300,270080],["20260330",52100,197760],["20260331",50600,215620],["20260401",53100,295892],["20260402",48800,314129],["20260403",48950,215146],["20260406",47500,189461],["20260407",47300,133319],["20260408",48700,336054],["20260409",52400,405475],["20260410",53000,205409],["20260413",55200,271136],["20260414",53800,186574],["20260415",57200,386900],["20260416",56600,185055],["20260417",54700,155596],["20260420",53000,180534],["20260421",52600,134421],["20260422",50900,225177],["20260423",50200,224115],["20260424",50900,167358],["20260427",55400,418344],["20260428",53900,215472],["20260429",53500,130019],["20260430",52000,215930],["20260504",51400,225672],["20260506",49700,245946],["20260507",49100,191715],["20260508",51000,269547],["20260511",47700,290707],["20260512",49550,438064],["20260513",47650,260714],["20260514",47700,212170],["20260515",47200,472824],["20260518",40750,493659],["20260519",41000,214528],["20260520",38850,149998],["20260521",39050,143237],["20260522",42250,240028],["20260526",42200,172525],["20260527",43900,385950],["20260528",41900,225954],["20260529",42050,227838],["20260601",40550,205177],["20260602",42000,887452],["20260604",41600,346448],["20260605",41750,450986],["20260608",40600,625494],["20260609",39400,270487],["20260610",38950,150580],["20260611",40600,377100],["20260612",39100,216545],["20260615",39250,129603],["20260616",38850,177997],["20260617",41750,370117],["20260618",39650,161103],["20260619",37150,426526],["20260622",36450,181185],["20260623",37000,304001],["20260624",37750,235656],["20260625",36500,202178],["20260626",35150,186288],["20260629",38650,303518],["20260630",36250,121277],["20260701",36750,165513],["20260702",35000,146901],["20260703",34700,244696],["20260706",33400,192952],["20260707",33150,267132],["20260708",31700,225579],["20260709",31200,183025],["20260710",31050,187923],["20260713",29500,221418],["20260714",28000,229852],["20260715",30550,165409],["20260716",30150,110418],["20260720",30600,182016],["20260721",30150,207442],["20260722",29300,95108],["20260723",31200,181971],["20260724",31050,116854],["20260727",31600,116300],["20260728",30250,101883],["20260729",29150,216731],["20260730",28400,134980]],"detail_json":"https://aikstockdata.com/data/public/s/039200.json","page_url":"https://aikstockdata.com/s/039200.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."}}