{"schema_version":"1.0","@type":"Dataset","code":"456040","name_ko":"OCI","name":"OCI(456040) 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",60100,90489],["20250723",59200,146418],["20250724",57500,105501],["20250725",58400,65549],["20250728",57400,69383],["20250729",57400,40603],["20250730",58100,48640],["20250731",57900,54752],["20250801",55100,90727],["20250804",55000,31822],["20250805",56200,34953],["20250806",58400,71162],["20250807",58500,27731],["20250808",58300,35170],["20250811",58400,26924],["20250812",58600,45494],["20250813",59600,58994],["20250814",58800,44579],["20250818",58900,38050],["20250819",57800,35899],["20250820",57200,27793],["20250821",56800,19750],["20250822",55100,59639],["20250825",55800,16753],["20250826",55100,23053],["20250828",54600,13424],["20250829",53600,27464],["20250901",52600,16142],["20250902",52800,11701],["20250903",53100,12713],["20250904",53600,10260],["20250905",53900,10998],["20250908",54200,15894],["20250909",54300,14256],["20250910",54900,24029],["20250911",55300,34465],["20250912",56600,51930],["20250915",57200,26453],["20250916",56900,23473],["20250917",57000,19892],["20250918",58500,44483],["20250919",58200,24375],["20250922",58400,21057],["20250923",58600,46675],["20250924",57400,35008],["20250925",56400,29696],["20250926",54500,42704],["20250929",54600,16748],["20250930",53700,21914],["20251001",54400,12987],["20251002",56700,65559],["20251010",56800,38444],["20251013",56400,23317],["20251014",56700,38926],["20251015",58800,46266],["20251016",59300,191229],["20251017",58700,83774],["20251020",57600,47986],["20251021",57600,65842],["20251023",58900,46384],["20251024",62600,127379],["20251027",63100,95610],["20251028",62100,57773],["20251029",60800,124857],["20251030",58900,59666],["20251031",59100,36511],["20251103",62200,89813],["20251104",61200,37809],["20251105",59200,60865],["20251106",59600,38514],["20251107",58000,48772],["20251110",59000,31079],["20251111",59500,53519],["20251112",62200,85384],["20251113",62400,54625],["20251114",60300,34081],["20251117",61400,36138],["20251118",59500,34752],["20251119",58300,37640],["20251120",59600,28226],["20251121",58200,31469],["20251124",57200,28314],["20251125",57300,16215],["20251126",58600,22446],["20251128",59600,18804],["20251201",59600,23329],["20251202",59600,22319],["20251203",60600,34074],["20251204",60000,27024],["20251205",60800,32829],["20251208",62000,43494],["20251209",61600,23430],["20251210",61000,29077],["20251211",60700,159304],["20251212",61500,38319],["20251215",61500,30713],["20251216",60400,34040],["20251217",60700,42276],["20251218",59600,27374],["20251219",60000,25630],["20251222",62000,54381],["20251223",61800,34938],["20251224",62000,19946],["20251226",60400,36312],["20251229",59500,29443],["20251230",59600,19967],["20260102",58700,45542],["20260105",58700,41643],["20260106",57700,47643],["20260107",56100,50755],["20260108",55200,49032],["20260109",54800,27482],["20260112",57500,121610],["20260113",64100,244741],["20260114",73100,437004],["20260115",73800,168906],["20260116",72800,89279],["20260119",70500,156996],["20260120",70500,66142],["20260121",70500,61136],["20260122",70900,56071],["20260123",71600,50168],["20260126",70400,40916],["20260127",69200,46173],["20260128",71200,48720],["20260129",71700,59421],["20260130",70600,46135],["20260202",68500,47343],["20260203",73000,68026],["20260204",79400,208380],["20260205",76000,98237],["20260206",74800,173918],["20260209",78400,162894],["20260210",78300,119036],["20260211",79000,82279],["20260212",86700,301191],["20260213",86500,90020],["20260219",86900,75799],["20260220",85200,46625],["20260223",85000,137458],["20260224",86000,59864],["20260225",89000,127286],["20260226",88900,70053],["20260227",87900,81014],["20260303",82400,73132],["20260304",73800,151057],["20260305",80500,62022],["20260306",83300,64962],["20260309",77900,39851],["20260310",82000,61622],["20260311",83400,63991],["20260312",88400,117416],["20260313",86400,45384],["20260316",84700,20056],["20260317",86400,26316],["20260318",95800,137622],["20260319",95600,58354],["20260320",97800,100643],["20260323",96300,91394],["20260324",96700,74491],["20260325",94400,53862],["20260326",94200,36624],["20260327",93800,27153],["20260330",98000,78963],["20260331",94000,68017],["20260401",93900,111754],["20260402",89900,86914],["20260403",96100,85829],["20260406",93900,38939],["20260407",92400,63797],["20260408",92600,47416],["20260409",92000,54361],["20260410",93100,23369],["20260413",93100,25713],["20260414",90100,38160],["20260415",96100,454822],["20260416",100500,191031],["20260417",98000,101585],["20260420",96800,65141],["20260421",98200,111200],["20260422",121400,333964],["20260423",137200,921938],["20260424",145500,850249],["20260427",140700,159964],["20260428",140900,186717],["20260429",141500,88406],["20260430",150000,249461],["20260504",144300,103103],["20260506",141900,131919],["20260507",133900,105618],["20260508",134300,54305],["20260511",131000,72767],["20260512",135000,116750],["20260513",129900,47841],["20260514",138000,117564],["20260515",121400,174991],["20260518",124500,85307],["20260519",118900,49403],["20260520",111000,72830],["20260521",116700,36324],["20260522",123000,48273],["20260526",125400,63268],["20260527",119600,66028],["20260528",128200,155644],["20260529",121500,73318],["20260601",123000,75214],["20260602",120100,68454],["20260604",120100,36600],["20260605",113500,31989],["20260608",106900,32799],["20260609",108500,42938],["20260610",105400,37857],["20260611",106100,192924],["20260612",105300,79019],["20260615",97600,156289],["20260616",106600,145425],["20260617",107700,109066],["20260618",104600,66901],["20260619",99200,56193],["20260622",99300,69519],["20260623",92400,44893],["20260624",91800,45703],["20260625",89000,45638],["20260626",81800,55419],["20260629",95300,60939],["20260630",94500,30358],["20260701",100100,60562],["20260702",93000,70915],["20260703",92400,42239],["20260706",91600,33712],["20260707",90200,38184],["20260708",83700,33270],["20260709",85900,39493],["20260710",89400,24024],["20260713",92100,74830],["20260714",87000,67108],["20260715",90300,29896],["20260716",89800,47301],["20260720",85800,25421],["20260721",84600,29925],["20260722",83500,52677],["20260723",88300,288945],["20260724",76700,155458],["20260727",72200,75917],["20260728",66900,69855],["20260729",62000,121428],["20260730",62200,67995]],"detail_json":"https://aikstockdata.com/data/public/s/456040.json","page_url":"https://aikstockdata.com/s/456040.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."}}