{"schema_version":"1.0","@type":"Dataset","code":"380540","name_ko":"옵티코어","name":"옵티코어(380540) 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",1752,529113],["20250723",1929,1079496],["20250724",1945,3585524],["20250725",1958,716562],["20250728",1870,163702],["20250729",1823,313508],["20250730",1793,132708],["20250731",1790,235857],["20250801",1739,78907],["20250804",1706,76470],["20250805",1720,53484],["20250806",1686,121046],["20250807",1680,545371],["20250808",1657,36213],["20250811",1661,112484],["20250812",1637,151407],["20250813",1639,74029],["20250814",1602,102587],["20250818",1516,231440],["20250819",1530,346695],["20250820",1464,251499],["20250821",1475,152204],["20250822",1451,973108],["20250825",1427,98036],["20250826",1447,170520],["20250828",1424,145056],["20250829",1441,163512],["20250901",1399,101377],["20250902",1399,140879],["20250903",1638,7199965],["20250904",1739,5917279],["20250905",1715,796272],["20250908",1725,375605],["20250909",1720,244589],["20250910",1812,423925],["20250911",1840,2377067],["20250912",1872,436540],["20250915",1901,536653],["20250916",1925,317619],["20250917",1931,1014636],["20250918",1863,176685],["20250919",1899,540454],["20250922",1859,98014],["20250923",1802,320391],["20250924",1888,417140],["20250925",1831,630826],["20250926",1870,120908],["20250929",1891,289750],["20250930",1886,957181],["20251001",1870,356579],["20251002",1865,297264],["20251010",1834,132331],["20251013",1848,371042],["20251014",1777,46134],["20251015",1800,121081],["20251016",1806,533992],["20251017",1799,39892],["20251020",1826,144459],["20251021",1877,477431],["20251023",1919,272583],["20251024",1905,480770],["20251027",1904,144345],["20251028",1909,227418],["20251029",1996,15358222],["20251030",1990,2308420],["20251031",1843,1186392],["20251103",2010,1169279],["20251104",2015,1173309],["20251105",1894,1601627],["20251106",1879,508421],["20251107",1781,352959],["20251110",1781,151884],["20251111",1386,21424157],["20251112",1511,3904339],["20251113",1484,676020],["20251114",1449,567816],["20251117",1542,640873],["20251118",1500,206010],["20251119",1492,212761],["20251120",1465,252011],["20251121",1432,149740],["20251124",1450,165038],["20251125",1472,141416],["20251126",1510,223289],["20251128",1527,123624],["20251201",1515,148903],["20251202",1503,71732],["20251203",1559,178843],["20251204",1819,7877202],["20251205",2095,7461526],["20251208",2295,7633253],["20251209",2075,2929293],["20251210",2010,1917751],["20251211",2100,2000203],["20251212",1991,1548932],["20251215",1998,1346501],["20251216",1917,755039],["20251217",1861,682815],["20251218",1770,674273],["20251219",1860,940389],["20251222",1937,1062869],["20251223",1828,490603],["20251224",1785,365050],["20251226",1810,475015],["20251229",1784,689690],["20251230",2050,4744292],["20260102",2400,7540367],["20260105",2650,6505915],["20260106",2745,5490367],["20260107",2740,2193391],["20260108",2625,1621899],["20260109",2400,2701431],["20260112",2625,4951114],["20260113",2710,2522198],["20260114",2555,1451350],["20260115",2785,2762906],["20260116",3355,12877635],["20260119",4360,11982064],["20260120",4740,13727292],["20260121",4850,5685619],["20260122",4290,4431511],["20260123",3570,6191231],["20260126",3625,3280639],["20260127",3340,2308879],["20260128",3750,3856796],["20260129",3760,2514112],["20260130",3800,1343571],["20260202",3565,1308211],["20260203",3650,885275],["20260204",3800,2133581],["20260205",4030,5175670],["20260206",3700,2147398],["20260209",3600,1630404],["20260210",3380,1973571],["20260211",3265,998710],["20260212",3155,1097471],["20260213",3175,1322390],["20260219",3400,1407976],["20260220",3225,1089830],["20260223",3630,2921110],["20260224",3685,1897637],["20260225",3960,3954705],["20260226",4190,5854294],["20260227",4560,8472854],["20260303",3970,4813450],["20260304",3300,3040823],["20260305",3875,2276497],["20260306",3610,2098952],["20260309",3270,1868246],["20260310",3960,4742139],["20260311",4045,7522840],["20260312",5020,34570542],["20260313",4720,7537333],["20260316",4890,7779089],["20260317",4360,8173884],["20260318",4230,4483433],["20260319",4120,3365199],["20260320",4140,3924320],["20260323",4225,7316468],["20260324",4225,0],["20260325",4225,0],["20260326",4225,0],["20260327",4225,0],["20260330",4225,0],["20260331",4225,0],["20260401",4225,0],["20260402",4225,0],["20260403",4225,0],["20260406",4225,0],["20260407",4225,0],["20260408",4225,0],["20260409",4225,0],["20260410",4225,0],["20260413",4225,0],["20260414",4225,0],["20260415",4225,0],["20260416",4225,0],["20260417",4225,0],["20260420",4225,0],["20260421",4225,0],["20260422",4225,0],["20260423",4225,0],["20260424",4225,0],["20260427",4225,0],["20260428",4225,0],["20260429",4225,0],["20260430",4225,0],["20260504",4225,0],["20260506",4225,0],["20260507",4225,0],["20260508",4225,0],["20260511",4225,0],["20260512",4225,0],["20260513",4225,0],["20260514",4225,0],["20260515",4225,0],["20260518",4225,0],["20260519",4225,0],["20260520",4225,0],["20260521",4225,0],["20260522",8450,0],["20260526",8450,0],["20260527",8450,0],["20260528",8450,0],["20260529",8450,0],["20260601",8450,0],["20260602",8450,0],["20260604",8450,0],["20260605",8450,0],["20260608",8450,0],["20260609",8450,0],["20260610",8450,0],["20260611",8450,0],["20260612",8450,0],["20260615",8450,0],["20260616",8450,0],["20260617",8450,0],["20260618",8450,0],["20260619",8450,0],["20260622",8450,0],["20260623",8450,0],["20260624",8450,0],["20260625",8450,0],["20260626",8450,0],["20260629",8450,0],["20260630",8450,0],["20260701",8450,0],["20260702",8450,0],["20260703",8450,0],["20260706",8450,0],["20260707",8450,0],["20260708",8450,0],["20260709",8450,0],["20260710",8450,0],["20260713",8450,0],["20260714",8450,0],["20260715",8450,0],["20260716",8450,0],["20260720",8450,0],["20260721",8450,0],["20260722",8450,0],["20260723",8450,0],["20260724",8450,0],["20260727",8450,0],["20260728",8450,0],["20260729",8450,0],["20260730",8450,0]],"detail_json":"https://aikstockdata.com/data/public/s/380540.json","page_url":"https://aikstockdata.com/s/380540.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."}}