{"schema_version":"1.0","@type":"Dataset","code":"196170","name_ko":"알테오젠","name":"알테오젠(196170) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",476000,474371],["20250723",479000,218595],["20250724",477000,222586],["20250725",462000,320214],["20250728",457000,219077],["20250729",456500,290753],["20250730",451500,220609],["20250731",454000,316316],["20250801",422000,458857],["20250804",432000,315061],["20250805",444000,330841],["20250806",439500,247924],["20250807",432000,219360],["20250808",430000,197533],["20250811",430000,245615],["20250812",434500,271164],["20250813",449000,360514],["20250814",437000,542100],["20250818",439500,304507],["20250819",427000,341276],["20250820",421000,253873],["20250821",405500,307329],["20250822",422000,387086],["20250825",438000,258652],["20250826",442500,317051],["20250828",418000,202873],["20250829",438500,452458],["20250901",455000,678241],["20250902",462500,295728],["20250903",463500,200650],["20250904",467500,230518],["20250905",475500,269046],["20250908",478000,280547],["20250909",476500,376762],["20250910",486000,346817],["20250911",473000,440534],["20250912",491500,435747],["20250915",491500,223630],["20250916",493000,208686],["20250917",473000,425687],["20250918",473500,272340],["20250919",472500,365957],["20250922",507000,1005543],["20250923",482000,769148],["20250924",464500,568927],["20250925",455000,355928],["20250926",447000,355773],["20250929",466000,315021],["20250930",458000,216723],["20251001",458000,167320],["20251002",471500,370417],["20251010",461000,272479],["20251013",444000,316880],["20251014",446000,422377],["20251015",445000,263546],["20251016",432000,438346],["20251017",433000,428751],["20251020",442500,242662],["20251021",443000,224573],["20251022",451500,302361],["20251023",453000,211966],["20251024",446000,284033],["20251027",483500,762043],["20251028",476000,324248],["20251029",466500,291161],["20251030",472000,343012],["20251031",488500,531464],["20251103",523000,804346],["20251104",549000,1069609],["20251105",529000,793188],["20251106",547000,763513],["20251107",528000,443918],["20251110",522000,328253],["20251111",510000,428387],["20251112",547000,652193],["20251113",549000,566185],["20251114",554000,668547],["20251117",548000,283747],["20251118",559000,557173],["20251119",544000,375909],["20251120",557000,336689],["20251121",541000,242572],["20251124",527000,339295],["20251125",518000,302677],["20251126",518000,284154],["20251127",521000,231291],["20251128",533000,471784],["20251201",542000,356210],["20251202",521000,359261],["20251203",522000,224874],["20251204",519000,282957],["20251205",456500,2815855],["20251208",458000,573548],["20251209",457000,389081],["20251210",456500,338181],["20251211",453500,501583],["20251212",433000,699191],["20251215",436000,396635],["20251216",423500,382905],["20251217",421000,545351],["20251218",431000,482527],["20251219",448000,767343],["20251222",439500,336831],["20251223",439500,430606],["20251224",430000,474574],["20251226",439000,1024092],["20251229",455000,712265],["20251230",449500,318179],["20260102",457000,374917],["20260105",468500,466838],["20260106",474000,361600],["20260107",471000,394844],["20260108",478500,444992],["20260109",511000,781220],["20260112",475500,740896],["20260113",477500,508943],["20260114",467000,356764],["20260115",470500,287350],["20260116",518000,2365666],["20260119",496000,721189],["20260120",481000,1543883],["20260121",373500,7182318],["20260122",370000,2054559],["20260123",387500,1748539],["20260126",406000,1727761],["20260127",408000,985930],["20260128",435000,1742935],["20260129",430000,1182156],["20260130",413000,850110],["20260202",394000,874995],["20260203",403000,529146],["20260204",395000,460081],["20260205",376500,589367],["20260206",361000,545120],["20260209",386000,412183],["20260210",378000,284099],["20260211",385000,350596],["20260212",390000,420418],["20260213",382000,219545],["20260219",411500,806219],["20260220",402000,299250],["20260223",406000,386572],["20260224",408000,261727],["20260225",402000,243048],["20260226",403000,407938],["20260227",407500,437970],["20260303",383000,507292],["20260304",332000,759912],["20260305",372000,641312],["20260306",373000,312462],["20260309",366500,310934],["20260310",375500,314319],["20260311",360000,544892],["20260312",372500,663706],["20260313",361500,215480],["20260316",355000,188963],["20260317",354500,205829],["20260318",355000,239238],["20260319",360000,291881],["20260320",353500,233537],["20260323",330500,278760],["20260324",355500,366457],["20260325",358500,214380],["20260326",381000,928970],["20260327",381000,406290],["20260330",354500,279419],["20260331",341500,404673],["20260401",360000,262135],["20260402",352000,339464],["20260403",365500,434877],["20260406",362000,229932],["20260407",354000,191491],["20260408",374500,362154],["20260409",370000,318702],["20260410",361500,197687],["20260413",353500,209597],["20260414",353000,170578],["20260415",373000,342452],["20260416",369500,206165],["20260417",366000,142239],["20260420",371500,284177],["20260421",369000,231892],["20260422",359500,267586],["20260423",357500,289909],["20260424",369000,333849],["20260427",379000,375682],["20260428",376500,305627],["20260429",380000,302463],["20260430",368500,263102],["20260504",373000,347544],["20260506",363500,281703],["20260507",356500,276735],["20260508",340500,508739],["20260511",325000,407754],["20260512",342000,631389],["20260513",354000,1391758],["20260514",385000,1116911],["20260515",369000,706370],["20260518",357500,490438],["20260519",366500,754483],["20260520",359500,436772],["20260521",351500,444911],["20260522",364500,748378],["20260526",365500,464199],["20260527",386500,948649],["20260528",369500,474757],["20260529",369000,524776],["20260601",366000,637892],["20260602",357000,519988],["20260604",346500,393271],["20260605",332500,317313],["20260608",289500,571827],["20260609",326500,742097],["20260610",315000,280940],["20260611",347000,931418],["20260612",337000,465932],["20260615",349000,470446],["20260616",352500,323971],["20260617",373000,666473],["20260618",369500,419564],["20260619",353500,578223],["20260622",350500,271277],["20260623",333000,441868],["20260624",371500,817479],["20260625",375000,864906],["20260626",343500,564203],["20260629",373000,686307],["20260630",361000,432302],["20260701",358000,439869],["20260702",351500,392958],["20260703",341500,439497],["20260706",331000,266040],["20260707",337500,355590],["20260708",313500,452829],["20260709",300000,483783],["20260710",324000,531416],["20260713",316500,427149],["20260714",279500,1323134],["20260715",288500,694206],["20260716",276500,312416],["20260720",269500,393316],["20260721",273000,311973],["20260722",268000,292253],["20260723",306500,556827],["20260724",300500,378171],["20260727",312000,330539],["20260728",296500,307992],["20260729",282500,483798],["20260730",279500,327934]],"detail_json":"https://aikstockdata.com/data/public/s/196170.json","page_url":"https://aikstockdata.com/s/196170.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."}}