{"schema_version":"1.0","@type":"Dataset","code":"173130","name_ko":"오파스넷","name":"오파스넷(173130) 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",6680,115075],["20250723",6790,71653],["20250724",6450,431103],["20250725",6300,119594],["20250728",6250,89055],["20250729",6250,80087],["20250730",6230,79295],["20250731",6300,52816],["20250801",6150,75329],["20250804",6370,40062],["20250805",6270,59300],["20250806",6300,18917],["20250807",6370,21049],["20250808",6370,27449],["20250811",6350,26526],["20250812",6260,32959],["20250813",6400,236369],["20250814",6460,77313],["20250818",6620,224320],["20250819",6970,319960],["20250820",6850,613721],["20250821",6900,138550],["20250822",6850,108031],["20250825",6860,98551],["20250826",6820,81728],["20250828",6630,52325],["20250829",6670,45792],["20250901",6500,57747],["20250902",6500,41896],["20250903",6420,91322],["20250904",6450,53091],["20250905",6500,44913],["20250908",6590,39588],["20250909",6590,38081],["20250910",6630,36241],["20250911",6630,33368],["20250912",6620,75250],["20250915",6560,73476],["20250916",6450,59124],["20250917",6450,27277],["20250918",6600,59464],["20250919",6570,24133],["20250922",6420,76827],["20250923",6360,46690],["20250924",6320,50104],["20250925",6370,55289],["20250926",6310,62442],["20250929",6440,77811],["20250930",6290,55643],["20251001",6280,37597],["20251002",6290,29304],["20251010",6180,66104],["20251013",6140,53425],["20251014",6150,39475],["20251015",6240,26077],["20251016",6280,34026],["20251017",6220,37234],["20251020",6170,29589],["20251021",6160,45283],["20251022",6190,47331],["20251023",6220,32270],["20251024",6300,54656],["20251027",6310,49438],["20251028",6340,42786],["20251029",6350,43514],["20251030",6340,44525],["20251031",6260,25665],["20251103",6200,62219],["20251104",6280,52013],["20251105",6290,77516],["20251106",6360,33754],["20251107",6250,34677],["20251110",6330,42777],["20251111",6350,51607],["20251112",6530,86386],["20251113",6480,56763],["20251114",6420,62506],["20251117",6510,77086],["20251118",6450,64965],["20251119",6400,40101],["20251120",6550,128615],["20251121",6730,123094],["20251124",6670,79668],["20251125",6450,219011],["20251126",6470,28109],["20251127",6650,57498],["20251128",6810,101209],["20251201",6810,103374],["20251202",6880,52316],["20251203",6840,34267],["20251204",6870,44984],["20251205",7100,161848],["20251208",7050,109672],["20251209",6910,98699],["20251210",6870,45386],["20251211",6840,60162],["20251212",7100,85724],["20251215",7170,63935],["20251216",6950,72989],["20251217",6880,83536],["20251218",7030,51955],["20251219",6970,59891],["20251222",7020,30101],["20251223",6750,94803],["20251224",6840,23306],["20251226",6850,50526],["20251229",6750,31442],["20251230",6640,40892],["20260102",6620,70511],["20260105",6480,59901],["20260106",6380,82384],["20260107",6260,111951],["20260108",6200,74205],["20260109",6290,34836],["20260112",6320,31231],["20260113",6350,25483],["20260114",6400,122990],["20260115",6500,33104],["20260116",6340,57537],["20260119",6330,51370],["20260120",6450,32401],["20260121",6260,54164],["20260122",6300,42451],["20260123",6380,52263],["20260126",6500,67826],["20260127",6410,65536],["20260128",6400,71234],["20260129",6560,355273],["20260130",6590,111154],["20260202",6550,149086],["20260203",6630,87587],["20260204",6660,71471],["20260205",6560,40819],["20260206",6550,113364],["20260209",6830,125678],["20260210",6770,61444],["20260211",6890,79215],["20260212",6980,85597],["20260213",6970,113241],["20260219",7430,303884],["20260220",7240,129955],["20260223",7840,324532],["20260224",7650,129780],["20260225",7800,96568],["20260226",7860,90532],["20260227",7260,358685],["20260303",7150,117532],["20260304",6740,354720],["20260305",7150,147850],["20260306",7250,83685],["20260309",6910,67194],["20260310",7140,54604],["20260311",7490,306789],["20260312",7460,110805],["20260313",7460,105528],["20260316",7260,66011],["20260317",7320,33257],["20260318",7270,72041],["20260319",7220,105822],["20260320",7380,112790],["20260323",7150,68714],["20260324",7530,129993],["20260325",7620,60495],["20260326",7630,105809],["20260327",7890,150427],["20260330",7570,161570],["20260331",7550,179520],["20260401",7550,203372],["20260402",7190,138822],["20260403",7340,70205],["20260406",7260,66795],["20260407",7220,81652],["20260408",7450,86453],["20260409",7410,52551],["20260410",7950,320886],["20260413",8020,186082],["20260414",8040,492586],["20260415",7870,224571],["20260416",8050,237094],["20260417",8080,122645],["20260420",8160,239264],["20260421",8160,109884],["20260422",8350,192818],["20260423",8110,153009],["20260424",8260,139871],["20260427",7800,501834],["20260428",7710,168814],["20260429",7850,92845],["20260430",7670,129016],["20260504",8170,493623],["20260506",7970,208170],["20260507",7840,104879],["20260508",7590,188485],["20260511",7630,1306475],["20260512",7580,314976],["20260513",7180,221574],["20260514",7470,94500],["20260515",7470,175382],["20260518",7570,147988],["20260519",7440,110128],["20260520",7400,106860],["20260521",7530,318456],["20260522",7890,196108],["20260526",7720,437053],["20260527",7520,201429],["20260528",7480,172593],["20260529",7190,255939],["20260601",7640,293907],["20260602",7550,218911],["20260604",6660,729841],["20260605",6400,156257],["20260608",7110,1101915],["20260609",7660,612484],["20260610",7400,295552],["20260611",7440,113990],["20260612",7830,285698],["20260615",7770,116480],["20260616",7550,148514],["20260617",7570,91348],["20260618",7490,101558],["20260619",7250,144201],["20260622",6970,106468],["20260623",6510,172112],["20260624",6600,66365],["20260625",6250,107364],["20260626",6050,178972],["20260629",6270,51515],["20260630",6260,52263],["20260701",6500,76871],["20260702",6300,114703],["20260703",6430,56036],["20260706",6310,46991],["20260707",6220,59581],["20260708",6190,55787],["20260709",6210,38782],["20260710",6280,38894],["20260713",6050,97307],["20260714",5960,99210],["20260715",6190,41814],["20260716",6180,35358],["20260720",6140,58531],["20260721",6270,41933],["20260722",6370,96077],["20260723",6190,106949],["20260724",6190,42184],["20260727",6210,30549],["20260728",5820,115100],["20260729",5630,139840],["20260730",5590,91944]],"detail_json":"https://aikstockdata.com/data/public/s/173130.json","page_url":"https://aikstockdata.com/s/173130.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."}}