{"schema_version":"1.0","@type":"Dataset","code":"080580","name_ko":"오킨스전자","name":"오킨스전자(080580) 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",6730,145885],["20250723",6550,137006],["20250724",6530,126590],["20250725",6380,106824],["20250728",6550,149867],["20250729",6420,131153],["20250730",6500,166614],["20250731",6540,100068],["20250801",6460,141736],["20250804",6540,88685],["20250805",7000,594272],["20250806",6970,111866],["20250807",6950,213086],["20250808",7120,220185],["20250811",7130,85827],["20250812",7070,84272],["20250813",7440,429210],["20250814",7510,145391],["20250818",6600,768922],["20250819",6450,194040],["20250820",6130,225774],["20250821",6140,122832],["20250822",6070,157907],["20250825",6200,98408],["20250826",6340,90925],["20250828",6210,59161],["20250829",6150,96044],["20250901",5870,170540],["20250902",6060,54658],["20250903",6040,117482],["20250904",6130,137455],["20250905",6290,347251],["20250908",6540,247956],["20250909",7030,617921],["20250910",7220,354642],["20250911",7850,1640000],["20250912",7640,448168],["20250915",8090,454262],["20250916",7910,330375],["20250917",8110,386180],["20250918",9140,1709121],["20250919",9170,640407],["20250922",9060,1245480],["20250923",9100,1555819],["20250924",9500,647308],["20250925",9450,485128],["20250926",8910,582540],["20250929",10220,1341895],["20250930",9970,787648],["20251001",10450,676128],["20251002",11160,1012489],["20251010",11000,817944],["20251013",10690,438001],["20251014",9950,856878],["20251015",9960,329110],["20251016",10070,509602],["20251017",9870,468990],["20251020",9960,540135],["20251021",9700,363302],["20251022",9810,300747],["20251023",9750,399506],["20251024",9400,581631],["20251027",9590,338218],["20251028",9450,271033],["20251029",9540,264250],["20251030",9600,293230],["20251031",9250,291276],["20251103",9480,281212],["20251104",9490,271563],["20251105",9120,343804],["20251106",9200,248344],["20251107",8770,182810],["20251110",9000,171569],["20251111",9650,500342],["20251112",9480,382583],["20251113",9750,477129],["20251114",8940,798895],["20251117",8350,726615],["20251118",7840,382297],["20251119",8190,333240],["20251120",8320,191567],["20251121",7660,184449],["20251124",7750,242397],["20251125",8270,334975],["20251126",8390,316690],["20251127",8100,158102],["20251128",8280,160616],["20251201",8300,240133],["20251202",8310,115886],["20251203",9200,1011849],["20251204",8820,342789],["20251205",10240,1218967],["20251208",9730,398895],["20251209",9910,789683],["20251210",10240,632512],["20251211",10100,283502],["20251212",10190,238919],["20251215",10390,429574],["20251216",10100,221807],["20251217",10560,422346],["20251218",10180,235247],["20251219",10000,363024],["20251222",9770,303690],["20251223",9530,231812],["20251224",9380,107300],["20251226",10960,1578862],["20251229",10400,549651],["20251230",10300,314055],["20260102",10380,438279],["20260105",10220,529906],["20260106",11380,2003825],["20260107",10710,1598872],["20260108",10530,633177],["20260109",10060,534597],["20260112",10390,529484],["20260113",10780,724564],["20260114",10650,284707],["20260115",10710,319937],["20260116",10900,414329],["20260119",10470,342429],["20260120",10200,354008],["20260121",11060,1798713],["20260122",11250,757887],["20260123",10910,324654],["20260126",11140,565334],["20260127",11390,488104],["20260128",13830,4119966],["20260129",13320,1461915],["20260130",12890,1371589],["20260202",13550,1276922],["20260203",14390,1134089],["20260204",16270,2456970],["20260205",14900,1017706],["20260206",14540,777501],["20260209",16200,1591243],["20260210",15180,997469],["20260211",14830,426934],["20260212",14910,434876],["20260213",15090,668810],["20260219",16550,1171817],["20260220",16970,581940],["20260223",16980,1043015],["20260224",16700,933753],["20260225",16520,1230177],["20260226",16420,1267494],["20260227",15950,445267],["20260303",14800,734003],["20260304",12810,871886],["20260305",15330,819718],["20260306",17120,1071445],["20260309",15590,650516],["20260310",17990,1127970],["20260311",19330,1515805],["20260312",19000,825791],["20260313",18680,563630],["20260316",18970,510715],["20260317",18570,509283],["20260318",19520,608527],["20260319",20850,1478748],["20260320",20350,686634],["20260323",18370,771877],["20260324",18230,371625],["20260325",21300,1057825],["20260326",20650,836321],["20260327",20700,859818],["20260330",19340,438461],["20260331",18970,540149],["20260401",21450,664505],["20260402",19640,592133],["20260403",18820,383350],["20260406",18140,434614],["20260407",17590,469863],["20260408",20450,1002928],["20260409",20650,762336],["20260410",19900,683744],["20260413",19290,293335],["20260414",23250,2160653],["20260415",22300,579350],["20260416",22700,680892],["20260417",25100,2155778],["20260420",23900,411796],["20260421",22550,482949],["20260422",22500,311343],["20260423",22000,355671],["20260424",22450,317514],["20260427",22050,357761],["20260428",21950,312902],["20260429",21400,281578],["20260430",22050,448859],["20260504",23550,325384],["20260506",23950,643023],["20260507",25700,1360296],["20260508",26900,890283],["20260511",26850,502855],["20260512",24800,1223491],["20260513",25300,636884],["20260514",24300,357099],["20260515",19970,900969],["20260518",18950,1769426],["20260519",20450,948869],["20260520",20800,611237],["20260521",21000,688114],["20260522",22650,584917],["20260526",22950,1127274],["20260527",20250,803126],["20260528",18380,2153817],["20260529",17940,808026],["20260601",17390,497547],["20260602",16610,1019538],["20260604",18430,830423],["20260605",17310,387265],["20260608",15550,587666],["20260609",17980,464841],["20260610",17210,448223],["20260611",18470,470236],["20260612",18780,461640],["20260615",19140,435957],["20260616",18460,384765],["20260617",18780,248705],["20260618",18000,221880],["20260619",17160,368689],["20260622",17010,244303],["20260623",15040,433500],["20260624",14730,228924],["20260625",14380,207175],["20260626",13650,188602],["20260629",15110,304286],["20260630",15160,204926],["20260701",16190,392213],["20260702",13940,261936],["20260703",14860,213537],["20260706",14100,140060],["20260707",13550,124950],["20260708",12430,155288],["20260709",12300,207606],["20260710",14180,379824],["20260713",13500,210730],["20260714",13010,215233],["20260715",14630,122729],["20260716",13260,129744],["20260720",12750,122797],["20260721",12690,100395],["20260722",12490,93206],["20260723",12870,154282],["20260724",11660,128226],["20260727",11720,123308],["20260728",10070,202259],["20260729",8770,338082],["20260730",8610,204443]],"detail_json":"https://aikstockdata.com/data/public/s/080580.json","page_url":"https://aikstockdata.com/s/080580.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."}}