{"schema_version":"1.0","@type":"Dataset","code":"322310","name_ko":"오로스테크놀로지","name":"오로스테크놀로지(322310) 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",18880,77524],["20250723",18680,41331],["20250724",18460,23173],["20250725",18580,17156],["20250728",19380,55340],["20250729",19350,30005],["20250730",19820,56296],["20250731",19830,30360],["20250801",18620,43236],["20250804",18770,33826],["20250805",18920,31028],["20250806",18920,13912],["20250807",19020,16204],["20250808",19280,44174],["20250811",19050,18537],["20250812",20550,163088],["20250813",21900,553208],["20250814",22500,125849],["20250818",21250,168536],["20250819",22000,98347],["20250820",21100,59180],["20250821",20650,72537],["20250822",20400,26998],["20250825",20500,33702],["20250826",20500,30704],["20250828",20350,23087],["20250829",20850,59659],["20250901",20350,101566],["20250902",20550,30968],["20250903",20500,22649],["20250904",20650,29720],["20250905",20950,38400],["20250908",21200,31931],["20250909",21350,49245],["20250910",21700,55170],["20250911",24500,396044],["20250912",24250,178662],["20250915",24750,157909],["20250916",26350,251395],["20250917",26000,183848],["20250918",26800,244846],["20250919",27350,156994],["20250922",28300,309919],["20250923",28000,127356],["20250924",29200,445404],["20250925",28550,150474],["20250926",27250,159181],["20250929",27150,91931],["20250930",26750,79846],["20251001",26750,66785],["20251002",27600,147600],["20251010",29250,252943],["20251013",32350,489543],["20251014",30300,268325],["20251015",30300,98452],["20251016",30700,129344],["20251017",29050,140823],["20251020",29000,106161],["20251021",28050,130506],["20251023",27050,81661],["20251024",27050,94744],["20251027",26500,173971],["20251028",26500,74686],["20251029",26650,67470],["20251030",25750,372411],["20251031",25600,48373],["20251103",25850,72696],["20251104",26600,133134],["20251105",25800,163466],["20251106",26700,105125],["20251107",25050,77785],["20251110",26150,53668],["20251111",25750,931574],["20251112",25550,173410],["20251113",25800,92894],["20251114",24750,92168],["20251117",26250,149446],["20251118",24600,99210],["20251119",23400,98063],["20251120",23500,66978],["20251121",21550,164042],["20251124",21950,36381],["20251125",22450,48092],["20251126",22500,33723],["20251128",23000,43216],["20251201",23650,91172],["20251202",23100,67104],["20251203",23100,35357],["20251204",22050,63142],["20251205",22150,32525],["20251208",22100,20315],["20251209",22750,49019],["20251210",22850,38938],["20251211",23950,133449],["20251212",23850,55622],["20251215",23100,75426],["20251216",21650,61873],["20251217",22650,48218],["20251218",22600,35167],["20251219",22500,19352],["20251222",23200,51502],["20251223",22950,26189],["20251224",22700,23913],["20251226",24050,171166],["20251229",24150,99433],["20251230",25400,149815],["20260102",26600,164841],["20260105",25650,190333],["20260106",26450,93323],["20260107",27800,357703],["20260108",26250,145456],["20260109",25500,91193],["20260112",25250,124156],["20260113",24800,65341],["20260114",24100,130323],["20260115",24200,63815],["20260116",24200,54589],["20260119",25200,105658],["20260120",25050,125043],["20260121",24600,52052],["20260122",24750,98334],["20260123",24400,86963],["20260126",25700,85480],["20260127",26300,97647],["20260128",27200,245433],["20260129",27250,211159],["20260130",27800,502063],["20260202",26500,266138],["20260203",27350,169273],["20260204",27050,107581],["20260205",25700,105261],["20260206",25700,120074],["20260209",27350,368032],["20260210",26300,191251],["20260211",25250,142692],["20260212",25500,90086],["20260213",24600,126276],["20260219",26350,171522],["20260220",25200,125284],["20260223",24300,117909],["20260224",25350,114600],["20260225",24600,110951],["20260226",29150,920278],["20260227",28500,400840],["20260303",27150,295766],["20260304",23550,333695],["20260305",28250,518788],["20260306",29250,476623],["20260309",26300,275475],["20260310",27800,187557],["20260311",27100,299182],["20260312",30150,914503],["20260313",33000,1023919],["20260316",32000,341215],["20260317",31000,400362],["20260318",33700,420362],["20260319",33000,231569],["20260320",33050,257615],["20260323",30400,224947],["20260324",35150,843118],["20260325",34150,450086],["20260326",32250,273607],["20260327",31250,161604],["20260330",29400,163979],["20260331",29750,184224],["20260401",32400,203495],["20260402",28900,337305],["20260403",29500,265317],["20260406",30850,263498],["20260407",30150,121684],["20260408",33550,235756],["20260409",32850,202904],["20260410",31900,178295],["20260413",32600,116443],["20260414",35800,500040],["20260415",35650,185133],["20260416",34850,182250],["20260417",35650,178187],["20260420",35600,241549],["20260421",35050,174840],["20260422",34600,241554],["20260423",33600,199190],["20260424",33350,288327],["20260427",34350,229023],["20260428",34300,162966],["20260429",36150,528506],["20260430",34500,339763],["20260504",44850,1784579],["20260506",43050,1577456],["20260507",39500,690230],["20260508",35450,658560],["20260511",34450,421698],["20260512",32150,513487],["20260513",30200,404970],["20260514",30000,389909],["20260515",27850,355434],["20260518",27850,248393],["20260519",26300,136338],["20260520",25800,152897],["20260521",28850,310075],["20260522",29050,297539],["20260526",29650,299377],["20260527",28900,345414],["20260528",27150,145364],["20260529",26100,384210],["20260601",25250,201575],["20260602",23950,187828],["20260604",27500,400382],["20260605",27300,262940],["20260608",23900,196852],["20260609",26450,218451],["20260610",25000,159086],["20260611",28200,401074],["20260612",30950,388930],["20260615",29500,248722],["20260616",27900,323501],["20260617",29500,140053],["20260618",29550,169392],["20260619",27600,167237],["20260622",27050,89111],["20260623",23550,128162],["20260624",22050,167487],["20260625",20750,147577],["20260626",19580,234747],["20260629",22050,119824],["20260630",22300,59329],["20260701",22950,114114],["20260702",19450,116459],["20260703",19310,98412],["20260706",19140,90855],["20260707",18800,94555],["20260708",17200,138789],["20260709",17040,62362],["20260710",18850,92365],["20260713",18600,146221],["20260714",18000,127655],["20260715",19890,112428],["20260716",18050,75018],["20260720",16530,82794],["20260721",16560,61837],["20260722",16470,106037],["20260723",17360,89028],["20260724",15620,108442],["20260727",16160,71172],["20260728",14220,140981],["20260729",12120,263971],["20260730",11150,345226]],"detail_json":"https://aikstockdata.com/data/public/s/322310.json","page_url":"https://aikstockdata.com/s/322310.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."}}