{"schema_version":"1.0","@type":"Dataset","code":"052420","name_ko":"오성첨단소재","name":"오성첨단소재(052420) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1476,636514],["20250723",1483,378893],["20250724",1451,542721],["20250725",1440,289209],["20250728",1424,348627],["20250729",1416,194939],["20250730",1434,201327],["20250731",1432,271443],["20250801",1398,401413],["20250804",1440,364355],["20250805",1484,1589719],["20250806",1488,305621],["20250807",1493,241125],["20250808",1491,423566],["20250811",1486,2969090],["20250812",1490,1020554],["20250813",1500,443169],["20250814",1508,1161533],["20250818",1474,431540],["20250819",1463,366836],["20250820",1420,569941],["20250821",1401,866293],["20250822",1412,1697948],["20250825",1415,325534],["20250826",1417,269332],["20250828",1413,261052],["20250829",1404,252170],["20250901",1391,443432],["20250902",1431,2112343],["20250903",1860,61839960],["20250904",1830,49217650],["20250905",1857,33798417],["20250908",1892,28384251],["20250909",1858,8840754],["20250910",1868,6517218],["20250911",1900,25136240],["20250912",1882,10187368],["20250915",1778,5321476],["20250916",1722,3739292],["20250917",1696,2383105],["20250918",1730,2278398],["20250919",1717,1711122],["20250922",1716,1400791],["20250923",1746,1892962],["20250924",1680,1568352],["20250925",1663,1886643],["20250926",1625,1213607],["20250929",1628,791178],["20250930",1902,109351846],["20251001",1774,12411989],["20251002",1732,6018323],["20251010",1750,2966305],["20251013",1731,1534861],["20251014",1696,1998034],["20251015",1730,1074923],["20251016",1738,1190339],["20251017",1690,1192501],["20251020",1692,727544],["20251021",1729,1226977],["20251022",1704,565666],["20251023",1692,858073],["20251024",1681,821390],["20251027",1725,1332323],["20251028",1674,1278381],["20251029",1658,1097928],["20251030",1614,1137311],["20251031",1572,1167160],["20251103",1536,999222],["20251104",1569,986224],["20251105",1516,967381],["20251106",1518,548913],["20251107",1485,825439],["20251110",1518,452956],["20251111",1506,501389],["20251112",1547,562504],["20251113",1541,330951],["20251114",1507,351437],["20251117",1504,495268],["20251118",1475,543063],["20251119",1468,444500],["20251120",1500,329314],["20251121",1459,403810],["20251124",1450,384431],["20251125",1438,434313],["20251126",1477,383108],["20251127",1495,287366],["20251128",1535,644335],["20251201",1533,446314],["20251202",1547,275606],["20251203",1562,528937],["20251204",1520,393664],["20251205",1529,308873],["20251208",1535,314414],["20251209",1534,424479],["20251210",1519,313585],["20251211",1548,727470],["20251212",1592,3031086],["20251215",1613,5657378],["20251216",1563,1256483],["20251217",1587,3585121],["20251218",1617,6567332],["20251219",1535,2914702],["20251222",1530,1155889],["20251223",1479,1289754],["20251224",1491,497425],["20251226",1491,453306],["20251229",1488,505538],["20251230",1464,505925],["20260102",1475,478615],["20260105",1460,591556],["20260106",1448,722180],["20260107",1426,872812],["20260108",1418,462651],["20260109",1447,359308],["20260112",1456,396019],["20260113",1443,458466],["20260114",1433,417465],["20260115",1438,442018],["20260116",1428,512177],["20260119",1454,525316],["20260120",1479,767873],["20260121",1449,668573],["20260122",1448,563435],["20260123",1476,672303],["20260126",1512,1082835],["20260127",1520,824718],["20260128",1548,983569],["20260129",1540,998988],["20260130",1524,712128],["20260202",1454,1112070],["20260203",1497,667737],["20260204",1534,890633],["20260205",1587,3973528],["20260206",1606,2041598],["20260209",1594,1269884],["20260210",1587,1568905],["20260211",1559,799831],["20260212",1548,1576215],["20260213",1535,767520],["20260219",1570,1160744],["20260220",1560,777600],["20260223",1545,1121831],["20260224",1534,740752],["20260225",1534,1004356],["20260226",1520,2404976],["20260227",1516,1171098],["20260303",1448,941954],["20260304",1270,1455664],["20260305",1380,758338],["20260306",1407,581863],["20260309",1295,952353],["20260310",1316,1091570],["20260311",1346,600918],["20260312",1363,387358],["20260313",1360,335761],["20260316",1349,268584],["20260317",1370,350790],["20260318",1399,468545],["20260319",1376,299464],["20260320",1426,560880],["20260323",1391,440680],["20260324",1390,411155],["20260325",1451,658197],["20260326",1420,374221],["20260327",1405,431963],["20260330",1363,448206],["20260331",1309,684237],["20260401",1358,376344],["20260402",1297,600001],["20260403",1326,285770],["20260406",1306,374494],["20260407",1290,401872],["20260408",1309,573672],["20260409",1338,500377],["20260410",1419,1524038],["20260413",1444,910966],["20260414",1468,978923],["20260415",1474,659723],["20260416",1502,908526],["20260417",1539,1241956],["20260420",1506,5189175],["20260421",1478,1985987],["20260422",1470,922720],["20260423",1475,2840960],["20260424",1508,1814477],["20260427",1476,1108806],["20260428",1463,562446],["20260429",1455,663505],["20260430",1448,1127244],["20260504",1448,0],["20260506",1448,0],["20260507",1448,0],["20260508",1448,0],["20260511",1448,0],["20260512",1448,0],["20260513",1448,0],["20260514",1448,0],["20260515",1448,0],["20260518",1448,0],["20260519",1448,0],["20260520",1448,0],["20260521",1448,0],["20260522",1448,0],["20260526",1448,0],["20260527",1448,0],["20260528",11830,241548],["20260529",10310,258575],["20260601",9600,198401],["20260602",9360,109873],["20260604",9300,52274],["20260605",8700,72375],["20260608",8140,67083],["20260609",8280,40851],["20260610",8210,40256],["20260611",8200,42158],["20260612",9000,53577],["20260615",8670,46296],["20260616",8660,28822],["20260617",8660,39569],["20260618",8250,38721],["20260619",8400,79024],["20260622",8020,49918],["20260623",7220,103650],["20260624",7280,58368],["20260625",7360,45479],["20260626",7080,60552],["20260629",7770,30479],["20260630",7780,39452],["20260701",7700,21634],["20260702",8460,195346],["20260703",8060,67152],["20260706",8550,152295],["20260707",8240,116128],["20260708",8300,85469],["20260709",8480,105115],["20260710",8910,69007],["20260713",8490,55780],["20260714",8620,62196],["20260715",9160,91750],["20260716",9060,46203],["20260720",8860,46273],["20260721",8910,47020],["20260722",8830,45690],["20260723",9100,31825],["20260724",9100,35685],["20260727",9010,27941],["20260728",8400,39118],["20260729",7950,55731],["20260730",8300,48782]],"detail_json":"https://aikstockdata.com/data/public/s/052420.json","page_url":"https://aikstockdata.com/s/052420.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."}}