{"schema_version":"1.0","@type":"Dataset","code":"271560","name_ko":"오리온","name":"오리온(271560) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",113700,74796],["20250723",112700,78581],["20250724",112700,107515],["20250725",112000,94488],["20250728",110500,120396],["20250729",110900,94665],["20250730",111500,72492],["20250731",111300,95137],["20250801",109500,109140],["20250804",109500,99447],["20250805",109700,103874],["20250806",110800,87584],["20250807",111100,118234],["20250808",112000,115746],["20250811",109500,135066],["20250812",108700,148007],["20250813",108500,106035],["20250814",109500,201332],["20250818",108200,132529],["20250819",108000,123614],["20250820",107000,197819],["20250821",106700,72164],["20250822",106300,93712],["20250825",106100,75193],["20250826",107500,105921],["20250828",107200,98543],["20250829",107800,111036],["20250901",108200,64852],["20250902",107700,79961],["20250903",108200,55344],["20250904",107400,94095],["20250905",108400,74522],["20250908",106200,105437],["20250909",107900,122989],["20250910",108300,89917],["20250911",110400,147627],["20250912",109900,141913],["20250915",111200,69402],["20250916",108800,95375],["20250917",108000,90378],["20250918",109600,71180],["20250919",108500,123732],["20250922",107100,103349],["20250923",106100,93884],["20250924",104600,162278],["20250925",104700,178102],["20250926",103700,125453],["20250929",105000,95696],["20250930",103600,136401],["20251001",104900,154237],["20251002",103300,196133],["20251010",105000,206045],["20251013",102100,154012],["20251014",100800,178661],["20251015",101100,111188],["20251016",101500,108736],["20251017",100500,102271],["20251020",100600,93185],["20251021",100400,131673],["20251023",101500,109092],["20251024",101200,102352],["20251027",102000,132199],["20251028",102000,75024],["20251029",100800,143525],["20251030",100500,121681],["20251031",99300,164319],["20251103",99800,112341],["20251104",101900,139322],["20251105",101800,144335],["20251106",101700,156490],["20251107",103600,173116],["20251110",103400,98397],["20251111",103100,124997],["20251112",106500,160600],["20251113",106700,143550],["20251114",105400,164435],["20251117",105400,160876],["20251118",104900,144530],["20251119",105200,191214],["20251120",105500,139676],["20251121",104800,189527],["20251124",102300,2735247],["20251125",102700,200795],["20251126",106700,115908],["20251128",105500,104505],["20251201",106000,119684],["20251202",104000,153463],["20251203",104500,129396],["20251204",104500,115584],["20251205",104100,150491],["20251208",104200,95810],["20251209",100900,264779],["20251210",101500,98436],["20251211",101600,166359],["20251212",103800,94686],["20251215",104700,106628],["20251216",105000,115485],["20251217",104800,94333],["20251218",106100,109454],["20251219",106000,100519],["20251222",106800,85906],["20251223",106000,66884],["20251224",107700,117594],["20251226",106700,54276],["20251229",105400,52541],["20251230",105700,75882],["20260102",103100,122215],["20260105",104000,77074],["20260106",103800,107591],["20260107",104400,140355],["20260108",104500,161497],["20260109",103100,80128],["20260112",106500,110542],["20260113",106600,113473],["20260114",107300,113831],["20260115",108500,111009],["20260116",109300,142846],["20260119",113100,283024],["20260120",115200,153941],["20260121",117000,273697],["20260122",115600,138576],["20260123",116400,142814],["20260126",109900,208737],["20260127",111000,110847],["20260128",117000,400474],["20260129",118100,143147],["20260130",117500,124346],["20260202",117800,297963],["20260203",118000,123303],["20260204",122000,162601],["20260205",123400,203272],["20260206",124000,136743],["20260209",126500,148903],["20260210",128200,110020],["20260211",130000,147575],["20260212",138600,359012],["20260213",139200,142981],["20260219",137000,192932],["20260220",139500,162256],["20260223",136000,274266],["20260224",137400,96633],["20260225",141000,129029],["20260226",135800,117766],["20260227",133400,134594],["20260303",131200,130896],["20260304",123600,267716],["20260305",124100,186010],["20260306",126500,97343],["20260309",126000,118571],["20260310",128500,138770],["20260311",129000,117724],["20260312",130100,215398],["20260313",129300,142165],["20260316",129000,114358],["20260317",131100,95221],["20260318",134000,88224],["20260319",130600,104665],["20260320",137800,192708],["20260323",129600,125124],["20260324",133400,89532],["20260325",134100,83634],["20260326",132200,137118],["20260327",134500,147172],["20260330",127000,132830],["20260331",128000,127871],["20260401",131800,109847],["20260402",130000,108339],["20260403",129800,70528],["20260406",131200,79311],["20260407",130000,84264],["20260408",130000,109520],["20260409",130400,75812],["20260410",132400,74836],["20260413",131400,61347],["20260414",131400,100991],["20260415",138000,162532],["20260416",137700,138615],["20260417",136900,106916],["20260420",135000,63923],["20260421",135400,95502],["20260422",137100,102808],["20260423",145500,233580],["20260424",141800,125865],["20260427",141400,78923],["20260428",141200,61581],["20260429",146000,147443],["20260430",143600,79671],["20260504",142800,94198],["20260506",139200,117146],["20260507",140000,97095],["20260508",141200,68065],["20260511",139600,69626],["20260512",139100,92438],["20260513",137800,71366],["20260514",143200,81738],["20260515",141000,123938],["20260518",136200,138879],["20260519",137600,124930],["20260520",134600,99796],["20260521",136400,159644],["20260522",136900,160554],["20260526",137300,75386],["20260527",133300,122752],["20260528",134200,152352],["20260529",129600,159491],["20260601",127700,90147],["20260602",128400,110228],["20260604",131000,143685],["20260605",132600,123262],["20260608",128000,95666],["20260609",132900,88443],["20260610",132500,96812],["20260611",138100,148738],["20260612",135500,91015],["20260615",133800,264737],["20260616",134000,131915],["20260617",135100,229891],["20260618",134000,118062],["20260619",134000,120950],["20260622",130100,69842],["20260623",125500,140505],["20260624",125400,112839],["20260625",124800,149856],["20260626",126400,179824],["20260629",137900,182220],["20260630",131900,126462],["20260701",136700,77243],["20260702",139000,193800],["20260703",136300,107104],["20260706",136900,78908],["20260707",139500,130966],["20260708",140300,141119],["20260709",135500,102559],["20260710",137100,141543],["20260713",133700,128707],["20260714",128400,72329],["20260715",127100,79423],["20260716",128400,102380],["20260720",127000,103272],["20260721",128000,100046],["20260722",128600,74947],["20260723",129300,91249],["20260724",130500,83709],["20260727",130000,50759],["20260728",129900,120786],["20260729",135000,261634],["20260730",135300,156709]],"detail_json":"https://aikstockdata.com/data/public/s/271560.json","page_url":"https://aikstockdata.com/s/271560.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."}}