{"schema_version":"1.0","@type":"Dataset","code":"036220","name_ko":"오상헬스케어","name":"오상헬스케어(036220) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",19350,34326],["20250723",19230,18027],["20250724",19240,17052],["20250725",19000,14052],["20250728",18700,21311],["20250729",18480,26340],["20250730",18330,32794],["20250731",18180,33719],["20250801",17370,33895],["20250804",17400,11853],["20250805",17830,17015],["20250806",19060,47528],["20250807",18150,22661],["20250808",19000,20548],["20250811",18730,28691],["20250812",18600,35174],["20250813",19010,27852],["20250814",18180,27501],["20250818",17460,29300],["20250819",16600,45909],["20250820",15960,17320],["20250821",15620,47741],["20250822",15600,19199],["20250825",16330,23541],["20250826",15750,25481],["20250827",16030,8399],["20250828",16120,11285],["20250829",16090,12090],["20250901",15730,11831],["20250902",15310,31895],["20250903",15600,12029],["20250904",16100,95113],["20250905",16260,19137],["20250908",16360,21424],["20250909",16390,14886],["20250910",16380,16190],["20250911",16430,10791],["20250912",16570,15843],["20250915",16490,16255],["20250916",16320,13644],["20250917",16350,29895],["20250918",15890,45303],["20250919",16220,20388],["20250922",16300,25069],["20250923",15640,55114],["20250924",15550,72818],["20250925",14850,41350],["20250926",14210,59887],["20250929",14720,32277],["20250930",14490,13908],["20251001",14700,20477],["20251002",14640,13737],["20251010",14550,21451],["20251013",14140,22182],["20251014",13960,28046],["20251015",14000,22555],["20251016",14080,23408],["20251017",13830,39507],["20251020",13810,26353],["20251021",13680,30173],["20251022",13430,47946],["20251023",13300,14905],["20251024",13330,27976],["20251027",13500,15475],["20251028",13680,8967],["20251029",13650,26915],["20251030",13050,35766],["20251031",12920,24005],["20251103",12730,40818],["20251104",12950,23739],["20251105",12710,37443],["20251106",13030,52292],["20251107",12410,54473],["20251110",13090,48712],["20251111",12950,38721],["20251112",13490,43821],["20251113",13850,50872],["20251114",13810,28075],["20251117",13200,37632],["20251118",12690,26030],["20251119",12890,15575],["20251120",12750,18521],["20251121",12360,14356],["20251124",12430,16790],["20251125",12520,8432],["20251126",12560,16760],["20251127",12510,13437],["20251128",12870,11605],["20251201",12960,29780],["20251202",12900,10007],["20251203",12620,29062],["20251204",12490,26093],["20251205",12690,14371],["20251208",12530,18942],["20251209",12500,5799],["20251210",12190,28094],["20251211",12380,10341],["20251212",12310,22800],["20251215",12170,9081],["20251216",11880,30568],["20251217",11960,19324],["20251218",12000,5887],["20251219",11890,15854],["20251222",12170,13359],["20251223",12030,13129],["20251224",11990,7896],["20251226",12050,15186],["20251229",11860,13882],["20251230",11840,10508],["20260102",12000,9341],["20260105",11870,11724],["20260106",11530,44986],["20260107",11210,33000],["20260108",10750,56325],["20260109",10840,20031],["20260112",11000,12835],["20260113",11000,7178],["20260114",10970,7982],["20260115",10990,5629],["20260116",10960,8545],["20260119",10630,27121],["20260120",11010,33809],["20260121",10880,50359],["20260122",10730,32258],["20260123",11080,40952],["20260126",11440,39538],["20260127",11430,11717],["20260128",11350,19858],["20260129",11250,18808],["20260130",11350,23689],["20260202",11050,44641],["20260203",11070,20518],["20260204",11060,33521],["20260205",10880,17939],["20260206",10570,42247],["20260209",10570,32344],["20260210",11220,36911],["20260211",10940,38996],["20260212",10940,15719],["20260213",10700,13474],["20260219",10880,24089],["20260220",10900,40936],["20260223",11150,42847],["20260224",10970,13578],["20260225",11070,27330],["20260226",10820,28569],["20260227",10630,14887],["20260303",10000,71166],["20260304",9140,86290],["20260305",10140,45970],["20260306",10320,35720],["20260309",9990,16083],["20260310",10250,13326],["20260311",9800,102873],["20260312",10000,6982],["20260313",9820,14637],["20260316",10110,13969],["20260317",9930,10521],["20260318",9890,16881],["20260319",9660,10701],["20260320",9720,15301],["20260323",9520,28115],["20260324",9300,24242],["20260325",9560,33240],["20260326",9220,32815],["20260327",9340,8536],["20260330",8880,41324],["20260331",8760,31779],["20260401",8830,32761],["20260402",8450,48162],["20260403",8440,26799],["20260406",8290,28057],["20260407",8220,18240],["20260408",8350,10708],["20260409",8350,6810],["20260410",8400,8563],["20260413",8400,14975],["20260414",8500,23334],["20260415",8450,19776],["20260416",8660,34140],["20260417",10910,1312367],["20260420",10370,2081201],["20260421",9810,275070],["20260422",9450,158281],["20260423",9550,99865],["20260424",9410,97946],["20260427",9330,59376],["20260428",9130,46311],["20260429",9230,21901],["20260430",9070,39006],["20260504",8900,40126],["20260506",8540,43041],["20260507",8460,37945],["20260508",8580,58400],["20260511",8890,1074992],["20260512",9250,1322599],["20260513",8950,278143],["20260514",9180,211305],["20260515",8540,133390],["20260518",7990,140169],["20260519",7820,99800],["20260520",7410,122568],["20260521",7420,57683],["20260522",7750,41902],["20260526",7700,76116],["20260527",7380,64465],["20260528",7140,75376],["20260529",6830,49586],["20260601",6730,56127],["20260602",6890,66743],["20260604",6850,25373],["20260605",6750,26658],["20260608",6150,79151],["20260609",6330,35134],["20260610",6490,14826],["20260611",6400,12185],["20260612",6600,24419],["20260615",6610,19432],["20260616",6680,31318],["20260617",6710,13400],["20260618",6590,36267],["20260619",6350,40097],["20260622",6130,34278],["20260623",5510,46468],["20260624",5720,53321],["20260625",5650,42860],["20260626",5390,30808],["20260629",6110,45283],["20260630",5780,16561],["20260701",5780,17959],["20260702",5750,6971],["20260703",5850,12013],["20260706",5930,4852],["20260707",5720,16829],["20260708",5630,14836],["20260709",5640,9755],["20260710",5900,13859],["20260713",5890,8469],["20260714",6070,24642],["20260715",6070,13415],["20260716",6050,4678],["20260720",5910,11968],["20260721",5880,9365],["20260722",5860,5634],["20260723",6050,21179],["20260724",6100,8608],["20260727",6110,3730],["20260728",6000,4709],["20260729",5930,15377],["20260730",5890,12210]],"detail_json":"https://aikstockdata.com/data/public/s/036220.json","page_url":"https://aikstockdata.com/s/036220.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."}}