{"schema_version":"1.0","@type":"Dataset","code":"138080","name_ko":"오이솔루션","name":"오이솔루션(138080) 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",9980,18927],["20250723",9920,13586],["20250724",9850,13367],["20250725",9770,11021],["20250728",9960,15596],["20250729",9870,7459],["20250730",9880,13384],["20250731",9920,8806],["20250801",9830,17592],["20250804",9720,11312],["20250805",9700,9365],["20250806",9700,6797],["20250807",9720,9742],["20250808",9720,12668],["20250811",9600,13197],["20250812",9570,14938],["20250813",9800,15732],["20250814",9730,8733],["20250818",9660,10289],["20250819",9420,31099],["20250820",9100,18166],["20250821",9080,9014],["20250822",9270,12468],["20250825",9460,8226],["20250826",9460,7179],["20250828",9540,6824],["20250829",9400,10491],["20250901",9260,12080],["20250902",9250,5887],["20250903",9260,2380],["20250904",9370,6201],["20250905",9820,53386],["20250908",10350,65674],["20250909",10300,26343],["20250910",10140,53722],["20250911",10840,80903],["20250912",11090,101893],["20250915",10990,64680],["20250916",10900,56160],["20250917",10940,25863],["20250918",10930,14700],["20250919",10890,8874],["20250922",10810,24471],["20250923",10710,18910],["20250924",10640,9960],["20250925",10620,10909],["20250926",10110,25231],["20250929",10180,8516],["20250930",10150,9177],["20251001",10140,9739],["20251002",10070,26027],["20251010",12150,1856506],["20251013",14100,879602],["20251014",13550,472497],["20251015",14470,483056],["20251016",14070,193349],["20251017",12820,284560],["20251020",12700,162750],["20251021",13410,199604],["20251022",13540,127244],["20251023",13100,70295],["20251024",12890,99473],["20251027",12990,155766],["20251028",13700,256889],["20251029",14830,1282116],["20251030",15030,576037],["20251031",14500,195273],["20251103",14220,242429],["20251104",13780,183743],["20251105",13540,235359],["20251106",12880,118936],["20251107",12800,90206],["20251110",13050,70887],["20251111",13040,62729],["20251112",13080,89752],["20251113",13090,75454],["20251114",11690,248475],["20251117",11790,65478],["20251118",11540,104264],["20251119",11310,53990],["20251120",11790,54137],["20251121",11330,56954],["20251124",11160,48525],["20251125",11570,39341],["20251126",11790,97787],["20251127",12090,60854],["20251128",12400,68497],["20251201",12280,69381],["20251202",12340,20938],["20251203",13170,154851],["20251204",12700,143263],["20251205",12650,56955],["20251208",12820,56581],["20251209",12600,40890],["20251210",12760,66863],["20251211",14090,548390],["20251212",14390,230610],["20251215",15020,393758],["20251216",13900,207415],["20251217",13500,110611],["20251218",13230,55623],["20251219",13350,57646],["20251222",14970,451036],["20251223",13900,223836],["20251224",13850,112707],["20251226",13430,207241],["20251229",13290,123740],["20251230",13090,73802],["20260102",15320,488504],["20260105",16290,487351],["20260106",15820,169606],["20260107",15740,234838],["20260108",15370,195491],["20260109",15220,105553],["20260112",14920,148909],["20260113",14430,167844],["20260114",15030,296686],["20260115",15020,123238],["20260116",14680,152479],["20260119",15200,179632],["20260120",15400,309182],["20260121",15560,250650],["20260122",15840,363066],["20260123",16140,190584],["20260126",16340,192438],["20260127",15730,162811],["20260128",16450,564255],["20260129",16930,747996],["20260130",16710,325798],["20260202",16330,278577],["20260203",16960,271143],["20260204",16980,162844],["20260205",16300,270200],["20260206",16040,229037],["20260209",16780,238045],["20260210",16360,149948],["20260211",16620,180141],["20260212",16610,98455],["20260213",16930,180662],["20260219",18290,403264],["20260220",18740,412175],["20260223",19610,711484],["20260224",19390,297259],["20260225",19150,337135],["20260226",19990,532946],["20260227",19650,257684],["20260303",21450,1317163],["20260304",17500,613522],["20260305",20450,689754],["20260306",22150,556954],["20260309",19860,471414],["20260310",25400,1669795],["20260311",30650,5070315],["20260312",32050,3326519],["20260313",35850,2959949],["20260316",34150,1150683],["20260317",32900,889766],["20260318",31650,902990],["20260319",31600,451375],["20260320",33900,921628],["20260323",31600,860731],["20260324",34100,519584],["20260325",41600,2921046],["20260326",39950,1145918],["20260327",39750,984788],["20260330",36600,1037112],["20260331",33000,923595],["20260401",42500,2607662],["20260402",43000,2348075],["20260403",42150,1906899],["20260406",44000,1374628],["20260407",39350,839915],["20260408",39450,966912],["20260409",39500,355136],["20260410",41500,1084087],["20260413",42850,817700],["20260414",44250,856568],["20260415",43850,869708],["20260416",42350,740940],["20260417",44600,643755],["20260420",45900,674390],["20260421",46200,534605],["20260422",47700,542402],["20260423",47000,624384],["20260424",41900,1253129],["20260427",40200,813252],["20260428",37600,1025680],["20260429",38000,541578],["20260430",38700,699256],["20260504",45050,2567127],["20260506",44600,1076000],["20260507",54000,5420661],["20260508",53300,1131765],["20260511",51800,1610676],["20260512",48750,1477128],["20260513",49000,764094],["20260514",46100,624684],["20260515",40950,1168208],["20260518",37650,891590],["20260519",36100,488441],["20260520",36600,702916],["20260521",38200,715582],["20260522",40650,899547],["20260526",41250,615680],["20260527",39200,558763],["20260528",34750,742442],["20260529",34750,496848],["20260601",34350,348387],["20260602",34500,481778],["20260604",39400,1376716],["20260605",34500,473417],["20260608",31000,299787],["20260609",32800,268402],["20260610",29200,466475],["20260611",30600,306852],["20260612",32600,500460],["20260615",31550,262169],["20260616",31450,248866],["20260617",30250,228509],["20260618",28750,256763],["20260619",27600,387752],["20260622",27850,335397],["20260623",26100,516865],["20260624",27250,219109],["20260625",25750,225099],["20260626",24250,274494],["20260629",25700,168153],["20260630",25000,97363],["20260701",25950,141462],["20260702",23450,135776],["20260703",23850,153748],["20260706",22100,114081],["20260707",21300,186956],["20260708",20100,160026],["20260709",20250,103615],["20260710",22700,219143],["20260713",20300,160875],["20260714",19550,144989],["20260715",21600,133269],["20260716",19450,87663],["20260720",17960,94981],["20260721",18330,81190],["20260722",18420,116104],["20260723",19960,99667],["20260724",18690,87794],["20260727",18390,82567],["20260728",16010,155707],["20260729",14170,172436],["20260730",13300,126837]],"detail_json":"https://aikstockdata.com/data/public/s/138080.json","page_url":"https://aikstockdata.com/s/138080.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."}}