{"schema_version":"1.0","@type":"Dataset","code":"394280","name_ko":"오픈엣지테크놀로지","name":"오픈엣지테크놀로지(394280) 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",12830,101907],["20250723",12560,70720],["20250724",12390,44648],["20250725",12380,32443],["20250728",13390,221404],["20250729",13100,66230],["20250730",13110,100052],["20250731",12960,69020],["20250801",12240,117680],["20250804",12270,52591],["20250805",12390,45828],["20250806",12310,30246],["20250807",12260,36221],["20250808",12460,51470],["20250811",12930,79479],["20250812",12830,51889],["20250813",12820,53358],["20250814",12680,38647],["20250818",12090,102646],["20250819",11900,57557],["20250820",11760,58238],["20250821",11490,53517],["20250822",11730,56407],["20250825",11910,54923],["20250826",11800,44941],["20250828",11800,95172],["20250829",11710,59941],["20250901",11400,55654],["20250902",11380,42817],["20250903",11400,37464],["20250904",11420,27607],["20250905",11550,75500],["20250908",11810,78137],["20250909",12040,62275],["20250910",12180,99299],["20250911",12280,440973],["20250912",12300,117203],["20250915",12370,81389],["20250916",12350,99380],["20250917",11960,91255],["20250918",12560,184022],["20250919",12650,156463],["20250922",12840,169443],["20250923",12600,146853],["20250924",12400,72360],["20250925",12060,63984],["20250926",11560,107619],["20250929",11660,47953],["20250930",11850,78983],["20251001",12320,100984],["20251002",13120,298398],["20251010",13600,205851],["20251013",13930,225662],["20251014",13220,312682],["20251015",13430,104552],["20251016",13230,105995],["20251017",12720,113492],["20251020",13320,156234],["20251021",13300,225010],["20251023",12550,118810],["20251024",12530,116944],["20251027",13100,174298],["20251028",12800,119862],["20251029",13190,188882],["20251030",12900,153985],["20251031",12820,105415],["20251103",13820,396921],["20251104",13280,278069],["20251105",12630,258926],["20251106",12430,121802],["20251107",12010,145886],["20251110",12020,74552],["20251111",11910,89897],["20251112",11920,78705],["20251113",12170,82705],["20251114",11730,98433],["20251117",11640,58333],["20251118",11040,128459],["20251119",10750,76504],["20251120",10960,55069],["20251121",10380,89328],["20251124",10480,47531],["20251125",10710,46745],["20251126",11290,159945],["20251128",11420,94420],["20251201",11840,208990],["20251202",12220,163282],["20251203",12120,62129],["20251204",12000,67946],["20251205",12170,129779],["20251208",12790,214581],["20251209",12790,106350],["20251210",12670,93369],["20251211",12470,574318],["20251212",11950,177740],["20251215",12030,92034],["20251216",11580,108935],["20251217",11450,86388],["20251218",11100,81298],["20251219",11030,94948],["20251222",11750,105106],["20251223",12100,151495],["20251224",12040,91947],["20251226",14760,2449796],["20251229",14260,1006019],["20251230",14350,635773],["20260102",15560,1166380],["20260105",15230,826753],["20260106",15390,485200],["20260107",14390,492922],["20260108",14570,476327],["20260109",13810,258544],["20260112",13800,203000],["20260113",13650,180575],["20260114",13610,173815],["20260115",13450,212967],["20260116",13420,185583],["20260119",14130,392657],["20260120",13620,277031],["20260121",13130,223919],["20260122",13450,215525],["20260123",13440,165367],["20260126",13990,267074],["20260127",14200,229708],["20260128",14630,338235],["20260129",15010,563011],["20260130",15900,1072177],["20260202",14320,412737],["20260203",15000,285296],["20260204",15410,332942],["20260205",14680,191857],["20260206",14250,147835],["20260209",16150,948805],["20260210",16740,851077],["20260211",17360,1018438],["20260212",17950,1439913],["20260213",16840,441584],["20260219",16950,479510],["20260220",16780,250831],["20260223",15950,310681],["20260224",16380,250158],["20260225",16300,296542],["20260226",15880,293344],["20260227",15940,393322],["20260303",14650,245607],["20260304",11900,483658],["20260305",13800,236470],["20260306",14710,191861],["20260309",13500,187341],["20260310",14070,133934],["20260311",15570,466593],["20260312",14900,225785],["20260313",15160,232231],["20260316",15360,207831],["20260317",14940,201459],["20260318",15110,176451],["20260319",15960,296959],["20260320",16900,627765],["20260323",16970,750381],["20260324",16860,477711],["20260325",18520,1035558],["20260326",17300,566114],["20260327",17620,493707],["20260330",16200,255634],["20260331",14460,452424],["20260401",15630,278919],["20260402",14370,287522],["20260403",14440,118477],["20260406",14570,116781],["20260407",15040,318496],["20260408",15730,165876],["20260409",15260,115056],["20260410",15700,146882],["20260413",16110,223159],["20260414",17820,713579],["20260415",17160,765779],["20260416",16940,208391],["20260417",17350,180006],["20260420",17700,351797],["20260421",17680,252259],["20260422",19120,1036583],["20260423",19200,500480],["20260424",20250,903051],["20260427",21400,892707],["20260428",21400,323399],["20260429",20150,311681],["20260430",20450,456775],["20260504",21800,577982],["20260506",21450,498862],["20260507",20750,297259],["20260508",19790,377874],["20260511",19790,258918],["20260512",18500,475217],["20260513",19000,239435],["20260514",17970,488847],["20260515",16690,342054],["20260518",15990,223806],["20260519",15470,180862],["20260520",14960,204183],["20260521",16310,303688],["20260522",16860,190060],["20260526",18110,288878],["20260527",17140,311393],["20260528",16370,186961],["20260529",16180,173374],["20260601",15900,222006],["20260602",15140,230531],["20260604",15210,132194],["20260605",14080,156969],["20260608",12790,126454],["20260609",13960,122453],["20260610",13060,115096],["20260611",13400,109626],["20260612",14740,178023],["20260615",15720,189653],["20260616",15010,109584],["20260617",14800,70230],["20260618",14200,65992],["20260619",13100,145891],["20260622",13190,82408],["20260623",12010,116172],["20260624",11930,94797],["20260625",11300,107066],["20260626",10620,163282],["20260629",12020,102080],["20260630",11600,77646],["20260701",12190,94117],["20260702",10830,111964],["20260703",11120,81432],["20260706",11330,86059],["20260707",10920,97869],["20260708",10020,94807],["20260709",10930,182187],["20260710",11710,118320],["20260713",10530,116827],["20260714",10370,102861],["20260715",10850,62855],["20260716",10430,63821],["20260720",9690,86679],["20260721",10250,78584],["20260722",9950,55952],["20260723",10320,42316],["20260724",9800,56029],["20260727",10230,57224],["20260728",9270,72096],["20260729",8300,122322],["20260730",8060,97645]],"detail_json":"https://aikstockdata.com/data/public/s/394280.json","page_url":"https://aikstockdata.com/s/394280.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."}}