{"schema_version":"1.0","@type":"Dataset","code":"046120","name_ko":"오르비텍","name":"오르비텍(046120) 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",3815,726355],["20250723",3890,1374339],["20250724",3880,956723],["20250725",3900,408806],["20250728",3915,495592],["20250729",4155,2138455],["20250730",3975,1001069],["20250731",3915,457723],["20250801",3695,570538],["20250804",3900,453420],["20250805",3900,273039],["20250806",3930,735932],["20250807",3940,359701],["20250808",3910,264232],["20250811",3935,397167],["20250812",3850,441342],["20250813",3845,214216],["20250814",3820,203245],["20250818",3850,300631],["20250819",3575,754744],["20250820",3480,709067],["20250821",3655,676528],["20250822",3710,346007],["20250825",3965,1474256],["20250826",3765,857590],["20250827",3710,399070],["20250828",3705,321443],["20250829",3645,231502],["20250901",3545,277471],["20250902",3580,176619],["20250903",3580,251824],["20250904",3740,642051],["20250905",3705,229399],["20250908",3645,256312],["20250909",3715,309632],["20250910",3715,326344],["20250911",3565,468082],["20250912",3530,843484],["20250915",3450,445761],["20250916",3560,535152],["20250917",3415,302771],["20250918",3385,368457],["20250919",3385,651734],["20250922",3535,2979758],["20250923",3705,1413092],["20250924",3765,1063264],["20250925",3655,478039],["20250926",3410,526816],["20250929",3365,231158],["20250930",3295,320723],["20251001",3290,207482],["20251002",3325,186182],["20251010",3605,729942],["20251013",3585,357031],["20251014",3540,381924],["20251015",3885,2341389],["20251016",3805,854605],["20251017",3595,520820],["20251020",3570,461454],["20251021",3900,4542317],["20251022",4125,4602130],["20251023",4190,2875980],["20251024",4235,4343921],["20251027",4095,1797074],["20251028",4020,1007927],["20251029",4250,3165776],["20251030",3925,2370672],["20251031",4300,9033146],["20251103",4040,1648762],["20251104",4010,1008627],["20251105",3915,876650],["20251106",3850,486746],["20251107",3885,511212],["20251110",4130,967280],["20251111",4130,2169708],["20251112",4105,2304975],["20251113",4115,831190],["20251114",4035,917267],["20251117",4050,1064823],["20251118",3880,654337],["20251119",4000,839128],["20251120",4010,498452],["20251121",3795,484097],["20251124",3730,252411],["20251125",3755,273819],["20251126",3875,366889],["20251127",3935,490392],["20251128",3915,304782],["20251201",3820,417269],["20251202",3815,208333],["20251203",3940,547384],["20251204",3930,500901],["20251205",4070,1027952],["20251208",4005,779080],["20251209",4110,507593],["20251210",4015,956477],["20251211",4025,700251],["20251212",4500,4112456],["20251215",4295,1393359],["20251216",4040,942732],["20251217",4065,624368],["20251218",3995,430753],["20251219",4160,785269],["20251222",4195,737864],["20251223",4020,869268],["20251224",3940,367238],["20251226",3825,421693],["20251229",4145,752732],["20251230",3830,855257],["20260102",4025,507422],["20260105",4160,913066],["20260106",4195,547473],["20260107",4065,381107],["20260108",3940,403834],["20260109",4150,1053603],["20260112",4105,854914],["20260113",4120,402080],["20260114",4075,699909],["20260115",4060,404155],["20260116",4075,1439835],["20260119",4085,1087456],["20260120",5140,17554957],["20260121",4740,5723169],["20260122",4400,3190906],["20260123",4465,1579089],["20260126",4540,1363938],["20260127",4615,4201194],["20260128",4515,1145873],["20260129",4620,1413497],["20260130",4450,857828],["20260202",4265,734244],["20260203",4530,723250],["20260204",4550,935838],["20260205",4605,2199095],["20260206",4680,1152503],["20260209",4815,1424074],["20260210",4860,1148683],["20260211",5570,14680276],["20260212",5400,3228548],["20260213",6210,20459815],["20260219",6270,4822656],["20260220",6980,15019809],["20260223",6870,4095878],["20260224",6610,2648869],["20260225",6380,3171522],["20260226",6050,2917711],["20260227",6000,1924717],["20260303",5650,2410880],["20260304",4655,2797616],["20260305",5280,1456382],["20260306",5400,1233242],["20260309",5130,905730],["20260310",5960,4737570],["20260311",6280,5714320],["20260312",8160,22812135],["20260313",8480,19344981],["20260316",10000,17403797],["20260317",9410,6178827],["20260318",9920,5920657],["20260319",10980,14202668],["20260320",13700,18017543],["20260323",13990,18243831],["20260324",13030,6137918],["20260325",12250,4566102],["20260326",11800,3360421],["20260327",11600,2550740],["20260330",11870,2533581],["20260331",10800,2320542],["20260401",11860,1538209],["20260402",11380,2000306],["20260403",12760,2760334],["20260406",11670,3531014],["20260407",10570,3486931],["20260408",10820,3502098],["20260409",10160,1852806],["20260410",10290,3132861],["20260413",10110,1302213],["20260414",10320,1491841],["20260415",11200,3424656],["20260416",11510,4552862],["20260417",11280,1784992],["20260420",11100,1391079],["20260421",11340,2048907],["20260422",10950,1223339],["20260423",12420,19547811],["20260424",12480,3567766],["20260427",12160,2003979],["20260428",12020,1253279],["20260429",11930,1205813],["20260430",11630,1073064],["20260504",12320,4286275],["20260506",12500,3120766],["20260507",11690,1660700],["20260508",11000,992242],["20260511",10480,1005352],["20260512",10270,965314],["20260513",9990,498381],["20260514",10570,1238104],["20260515",9750,559943],["20260518",9380,703748],["20260519",8920,324610],["20260520",8820,395460],["20260521",9620,490421],["20260522",9610,595500],["20260526",9520,461660],["20260527",8850,597699],["20260528",8490,582707],["20260529",8200,770132],["20260601",7870,716607],["20260602",7650,687172],["20260604",7570,392632],["20260605",7490,517787],["20260608",6850,469700],["20260609",6990,382047],["20260610",6830,372982],["20260611",7010,318449],["20260612",7110,292275],["20260615",7460,541518],["20260616",7400,390443],["20260617",7180,342665],["20260618",6920,683313],["20260619",6350,566151],["20260622",6640,441405],["20260623",6120,572157],["20260624",5830,425316],["20260625",5490,494660],["20260626",5040,478319],["20260629",5670,433023],["20260630",5560,298716],["20260701",5840,328298],["20260702",5400,233264],["20260703",5370,159200],["20260706",5320,149674],["20260707",5150,185913],["20260708",4705,245152],["20260709",4805,245885],["20260710",5020,965779],["20260713",4650,323541],["20260714",4525,258412],["20260715",4805,235683],["20260716",4585,183755],["20260720",4320,159074],["20260721",4355,235698],["20260722",4430,172172],["20260723",4765,182907],["20260724",4540,162539],["20260727",4450,149769],["20260728",4045,174235],["20260729",3660,343903],["20260730",3580,275816]],"detail_json":"https://aikstockdata.com/data/public/s/046120.json","page_url":"https://aikstockdata.com/s/046120.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."}}