{"schema_version":"1.0","@type":"Dataset","code":"131030","name_ko":"옵투스제약","name":"옵투스제약(131030) 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",6570,200893],["20250723",8300,11346264],["20250724",7550,5839675],["20250725",7130,1078828],["20250728",6970,325776],["20250729",7290,831193],["20250730",7140,261501],["20250731",7090,162497],["20250801",6830,239252],["20250804",6950,116340],["20250805",7000,73289],["20250806",6970,48218],["20250807",6880,69020],["20250808",6880,56898],["20250811",6850,66424],["20250812",6850,38403],["20250813",6950,88690],["20250814",6860,47827],["20250818",6690,65457],["20250819",6740,85199],["20250820",6930,600249],["20250821",7190,224482],["20250822",7700,491467],["20250825",7920,380186],["20250826",8300,698545],["20250828",8390,147553],["20250829",8260,102892],["20250901",7900,143928],["20250902",8030,79422],["20250903",8030,78937],["20250904",8270,183387],["20250905",8300,96686],["20250908",8220,175544],["20250909",8260,68088],["20250910",8290,97252],["20250911",8130,88038],["20250912",8190,113210],["20250915",8000,85410],["20250916",8000,120169],["20250917",8010,41934],["20250918",8080,72450],["20250919",8250,111317],["20250922",8320,565555],["20250923",8060,999872],["20250924",7640,325307],["20250925",7470,139704],["20250926",7250,124319],["20250929",7220,54605],["20250930",7130,35710],["20251001",7100,31292],["20251002",7140,31768],["20251010",6820,137395],["20251013",6740,96188],["20251014",6680,78662],["20251015",6620,56204],["20251016",6700,133661],["20251017",6560,155594],["20251020",6750,49334],["20251021",6750,98229],["20251022",6840,65561],["20251023",6940,123304],["20251024",6810,70455],["20251027",7190,157049],["20251028",7100,70651],["20251029",6990,79853],["20251030",6870,76320],["20251031",6980,111310],["20251103",6840,83507],["20251104",6930,92627],["20251105",6960,126317],["20251106",7200,472795],["20251107",6940,154308],["20251110",7000,65942],["20251111",7070,79387],["20251112",7080,64300],["20251113",7040,55916],["20251114",6820,127183],["20251117",6980,59623],["20251118",6830,68564],["20251119",6820,81402],["20251120",6970,74018],["20251121",6750,103241],["20251124",6600,49590],["20251125",6600,72375],["20251126",6660,38821],["20251127",6730,15095],["20251128",6880,69695],["20251201",6990,65462],["20251202",7010,25288],["20251203",6950,21396],["20251204",6840,68255],["20251205",6830,32343],["20251208",6730,80441],["20251209",6880,99835],["20251210",6990,123814],["20251211",7100,45559],["20251212",7020,38543],["20251215",6970,37289],["20251216",6930,64842],["20251217",7070,81346],["20251218",7020,37976],["20251219",7090,36137],["20251222",7190,59513],["20251223",7020,86275],["20251224",6930,42271],["20251226",6930,44010],["20251229",6880,19505],["20251230",6880,18157],["20260102",6960,39324],["20260105",6990,38948],["20260106",6890,61553],["20260107",6970,98272],["20260108",6610,134981],["20260109",6740,39657],["20260112",6910,55876],["20260113",6970,99830],["20260114",6710,91347],["20260115",6870,58898],["20260116",7190,190367],["20260119",7280,98378],["20260120",7400,92298],["20260121",7170,73871],["20260122",7400,692421],["20260123",7580,450817],["20260126",7580,175664],["20260127",7840,247740],["20260128",8040,273510],["20260129",8050,202890],["20260130",7920,123627],["20260202",7750,81861],["20260203",7970,72030],["20260204",7830,134415],["20260205",7640,73211],["20260206",7580,67344],["20260209",8320,375074],["20260210",8180,116029],["20260211",8100,61467],["20260212",8080,71884],["20260213",8000,114853],["20260219",8710,922114],["20260220",9010,920530],["20260223",11710,5171709],["20260224",10970,2086086],["20260225",10800,782843],["20260226",12690,6565020],["20260227",11780,1836439],["20260303",11060,820663],["20260304",9400,787726],["20260305",10850,496072],["20260306",10560,273866],["20260309",10160,307137],["20260310",10660,256476],["20260311",10660,273642],["20260312",10680,115805],["20260313",10630,74124],["20260316",10410,134420],["20260317",10260,95687],["20260318",10440,90037],["20260319",10300,181014],["20260320",11910,2050406],["20260323",14280,3219254],["20260324",14180,1581398],["20260325",17540,3862672],["20260326",18370,1939878],["20260327",17000,483764],["20260330",19260,1257869],["20260331",13490,1782721],["20260401",13770,798687],["20260402",10800,1320162],["20260403",10800,894916],["20260406",10850,449933],["20260407",8980,1223025],["20260408",8940,983570],["20260409",9070,465373],["20260410",10000,658924],["20260413",11520,1224760],["20260414",11510,712185],["20260415",11670,628253],["20260416",10710,432255],["20260417",10620,162896],["20260420",10430,176329],["20260421",10360,255140],["20260422",9850,494909],["20260423",9400,311123],["20260424",9380,261668],["20260427",9600,223458],["20260428",9390,111894],["20260429",9500,98781],["20260430",9090,116365],["20260504",8960,130043],["20260506",8700,152306],["20260507",8480,104186],["20260508",8550,110047],["20260511",8250,163858],["20260512",8210,126678],["20260513",8150,97831],["20260514",8090,101282],["20260515",7750,187020],["20260518",7400,211274],["20260519",7200,83904],["20260520",6930,181222],["20260521",7100,104160],["20260522",7310,74907],["20260526",6910,114631],["20260527",6770,115211],["20260528",6670,134680],["20260529",6400,211729],["20260601",6140,158804],["20260602",6090,143473],["20260604",6050,78462],["20260605",5880,67562],["20260608",5490,237714],["20260609",5720,118235],["20260610",5800,166194],["20260611",5790,75555],["20260612",6290,219130],["20260615",6100,89671],["20260616",5950,136684],["20260617",6080,126572],["20260618",6110,282290],["20260619",6140,72889],["20260622",5970,87184],["20260623",5590,190524],["20260624",5760,65790],["20260625",5710,63255],["20260626",5560,138158],["20260629",5970,73333],["20260630",5780,83645],["20260701",5840,27671],["20260702",5790,56418],["20260703",6200,141222],["20260706",5990,43780],["20260707",5910,67140],["20260708",5780,70659],["20260709",5720,42698],["20260710",5980,44659],["20260713",5620,118283],["20260714",5490,171994],["20260715",5720,102787],["20260716",5580,95516],["20260720",6100,1418346],["20260721",5460,526019],["20260722",5210,226090],["20260723",5510,87665],["20260724",5340,63426],["20260727",5380,33776],["20260728",5150,109886],["20260729",4900,150568],["20260730",4995,69420]],"detail_json":"https://aikstockdata.com/data/public/s/131030.json","page_url":"https://aikstockdata.com/s/131030.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."}}