{"schema_version":"1.0","@type":"Dataset","code":"464080","name_ko":"에스오에스랩","name":"에스오에스랩(464080) 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",10680,172871],["20250723",10620,137147],["20250724",10460,167921],["20250725",10450,75589],["20250728",10700,199730],["20250729",10810,113181],["20250730",10860,112859],["20250731",10430,268943],["20250801",10990,969900],["20250804",11420,556955],["20250805",11490,278977],["20250806",11500,170235],["20250807",11400,278091],["20250808",11170,112454],["20250811",12140,1051511],["20250812",12150,448369],["20250813",12520,384174],["20250814",11610,1295223],["20250818",10800,573645],["20250819",10250,333512],["20250820",9990,173965],["20250821",9770,196166],["20250822",9880,247883],["20250825",10560,293355],["20250826",10610,163432],["20250828",10390,101350],["20250829",10150,81766],["20250901",10000,62983],["20250902",10100,49152],["20250903",10260,179070],["20250904",10330,74595],["20250905",10270,105134],["20250908",10270,72653],["20250909",10390,90254],["20250910",10410,98056],["20250911",10400,104645],["20250912",11170,645507],["20250915",11450,413122],["20250916",11640,209585],["20250917",11930,1248050],["20250918",11930,313828],["20250919",11640,258048],["20250922",11450,419040],["20250923",11300,1037363],["20250924",11280,301140],["20250925",11060,232597],["20250926",10400,406188],["20250929",10090,288091],["20250930",10060,138920],["20251001",10030,132310],["20251002",10060,169993],["20251010",10350,210418],["20251013",10040,165618],["20251014",9970,270029],["20251015",10270,255605],["20251016",9880,429730],["20251017",9470,414763],["20251020",9760,172833],["20251021",10000,1433506],["20251023",10600,1868418],["20251024",10560,614935],["20251027",10380,314791],["20251028",10220,215535],["20251029",10170,207177],["20251030",10350,346429],["20251031",11650,2747619],["20251103",11400,1251770],["20251104",10820,632510],["20251105",10100,608478],["20251106",10190,389014],["20251107",9800,337208],["20251110",10000,140534],["20251111",9860,242798],["20251112",10170,241447],["20251113",10120,127339],["20251114",9930,176911],["20251117",9990,146593],["20251118",9670,178378],["20251119",9760,126612],["20251120",9870,83641],["20251121",9550,131510],["20251124",9300,120193],["20251125",9040,142527],["20251126",9240,134717],["20251128",9680,297584],["20251201",9980,411737],["20251202",10720,717152],["20251203",10430,318824],["20251204",11280,2879506],["20251205",10930,997923],["20251208",11530,1321905],["20251209",11100,523328],["20251210",11020,327907],["20251211",11150,400455],["20251212",11590,1501989],["20251215",10990,384478],["20251216",11120,2828547],["20251217",11080,1323098],["20251218",10920,498140],["20251219",11450,978501],["20251222",11260,525499],["20251223",11000,291969],["20251224",12650,4717494],["20251226",13240,4103801],["20251229",14700,6621389],["20251230",14200,1772346],["20260102",15600,5685623],["20260105",17960,10489025],["20260106",18210,5349103],["20260107",18290,6282643],["20260108",18290,1318093],["20260109",17890,2204951],["20260112",19000,4364782],["20260113",18850,1990503],["20260114",19150,1963190],["20260115",22150,7114777],["20260116",22200,1906160],["20260119",21050,2736271],["20260120",21650,2197595],["20260121",22600,3170887],["20260122",22200,1790368],["20260123",24800,7661068],["20260126",25350,1997025],["20260127",26150,1913818],["20260128",25750,1496299],["20260129",24400,1690339],["20260130",24100,1046658],["20260202",22000,1398822],["20260203",21750,1556531],["20260204",21500,2309484],["20260205",19530,1672676],["20260206",18730,1235588],["20260209",18770,1097275],["20260210",19500,2049211],["20260211",19980,1086712],["20260212",19160,656715],["20260213",18650,495404],["20260219",19020,832627],["20260220",18190,758576],["20260223",17630,748481],["20260224",17770,454487],["20260225",19940,3170002],["20260226",19310,1237811],["20260227",19420,814348],["20260303",17000,1060210],["20260304",14040,1063276],["20260305",16050,662116],["20260306",16060,450052],["20260309",14980,368746],["20260310",16030,316424],["20260311",15960,376918],["20260312",15710,253972],["20260313",15540,460096],["20260316",15350,234436],["20260317",17890,2973348],["20260318",17630,974381],["20260319",16680,451141],["20260320",17120,490692],["20260323",15400,405121],["20260324",15630,226610],["20260325",16990,374093],["20260326",15770,299450],["20260327",15600,210035],["20260330",14960,156746],["20260331",14290,259320],["20260401",15480,191352],["20260402",14390,289188],["20260403",14580,163091],["20260406",14190,165646],["20260407",13940,196918],["20260408",15450,263661],["20260409",14780,201774],["20260410",14750,175115],["20260413",14270,144300],["20260414",14960,428353],["20260415",15480,430728],["20260416",16260,784382],["20260417",15970,264289],["20260420",16860,792700],["20260421",16790,425853],["20260422",16780,360771],["20260423",16030,447437],["20260424",16910,442457],["20260427",17240,676486],["20260428",16970,823788],["20260429",16470,335214],["20260430",16210,385290],["20260504",16850,310666],["20260506",16100,400747],["20260507",15950,488709],["20260508",17270,4567289],["20260511",17430,1020869],["20260512",16290,1294499],["20260513",16760,603173],["20260514",15920,527070],["20260515",14690,588625],["20260518",13850,406253],["20260519",12550,515345],["20260520",11740,392248],["20260521",12820,261326],["20260522",14030,298099],["20260526",14670,519316],["20260527",13430,310985],["20260528",12910,265342],["20260529",12640,271011],["20260601",12090,590011],["20260602",11930,336167],["20260604",11870,169329],["20260605",11220,243915],["20260608",10100,290178],["20260609",10640,140011],["20260610",10310,158890],["20260611",10280,172972],["20260612",12150,1157082],["20260615",13530,1359195],["20260616",13970,747372],["20260617",13070,289049],["20260618",12100,197598],["20260619",11300,225544],["20260622",11060,135421],["20260623",10120,188804],["20260624",10000,160174],["20260625",9700,167416],["20260626",8780,280193],["20260629",10300,379037],["20260630",10370,165894],["20260701",10490,129025],["20260702",9940,151217],["20260703",9720,169125],["20260706",9520,75514],["20260707",9180,119457],["20260708",8700,141224],["20260709",8870,118669],["20260710",9180,89146],["20260713",8300,168599],["20260714",7900,161362],["20260715",8470,87563],["20260716",7870,74624],["20260720",7550,94293],["20260721",7860,111607],["20260722",8150,167197],["20260723",8530,78209],["20260724",7940,102871],["20260727",8030,79637],["20260728",7300,115448],["20260729",6860,214546],["20260730",6790,104865]],"detail_json":"https://aikstockdata.com/data/public/s/464080.json","page_url":"https://aikstockdata.com/s/464080.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."}}