{"schema_version":"1.0","@type":"Dataset","code":"226400","name_ko":"오스테오닉","name":"오스테오닉(226400) 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",6850,156619],["20250723",6830,91806],["20250724",6770,81572],["20250725",6970,219216],["20250728",6880,81665],["20250729",6840,127985],["20250730",6750,44750],["20250731",6910,57555],["20250801",6620,117582],["20250804",6660,96558],["20250805",6740,77770],["20250806",6680,101244],["20250807",6830,106415],["20250808",6960,119363],["20250811",6840,92345],["20250812",6680,79132],["20250813",6850,59582],["20250814",6980,208532],["20250818",6730,286059],["20250819",7270,958991],["20250820",7070,185029],["20250821",6930,175222],["20250822",6930,85923],["20250825",7220,322649],["20250826",7180,126101],["20250828",7140,156314],["20250829",7130,98461],["20250901",7150,161864],["20250902",7670,628369],["20250903",7670,259850],["20250904",7540,136208],["20250905",7670,376393],["20250908",8020,365318],["20250909",8040,149004],["20250910",7980,203917],["20250911",7900,105826],["20250912",8140,309463],["20250915",8050,214693],["20250916",7830,121559],["20250917",7780,183898],["20250918",7980,193763],["20250919",7820,78764],["20250922",7880,139064],["20250923",7940,120661],["20250924",7630,191547],["20250925",7550,108086],["20250926",7390,150974],["20250929",7500,78822],["20250930",7470,59499],["20251001",7270,86384],["20251002",7360,134658],["20251010",7290,94471],["20251013",7190,102183],["20251014",7090,140174],["20251015",7180,139783],["20251016",7390,151646],["20251017",7150,150994],["20251020",7480,173204],["20251021",7410,103262],["20251023",7530,144935],["20251024",7640,180024],["20251027",7640,132911],["20251028",7640,99024],["20251029",7400,111436],["20251030",7280,185723],["20251031",7200,162522],["20251103",7040,167749],["20251104",7230,254359],["20251105",7220,447918],["20251106",7030,375300],["20251107",6800,159847],["20251110",6840,117207],["20251111",6790,166910],["20251112",6890,259767],["20251113",6890,398824],["20251114",6880,198502],["20251117",6400,423389],["20251118",6130,174204],["20251119",6090,105160],["20251120",6150,78505],["20251121",5930,82214],["20251124",5970,77507],["20251125",6010,55656],["20251126",6040,123182],["20251128",6420,116256],["20251201",6320,66289],["20251202",6340,38406],["20251203",6360,96996],["20251204",6390,94469],["20251205",6330,77712],["20251208",6180,94005],["20251209",6110,54898],["20251210",6130,41575],["20251211",6030,430595],["20251212",6070,30016],["20251215",6270,114960],["20251216",6000,85779],["20251217",6020,47440],["20251218",5940,96762],["20251219",5980,61002],["20251222",6060,72109],["20251223",5880,151797],["20251224",5800,74369],["20251226",5630,149013],["20251229",6100,139511],["20251230",6220,106998],["20260102",6360,165540],["20260105",6510,200064],["20260106",6210,189745],["20260107",6230,107108],["20260108",6230,78793],["20260109",6460,450828],["20260112",6450,217401],["20260113",6370,179096],["20260114",6390,152895],["20260115",6260,106611],["20260116",6350,155192],["20260119",6250,152185],["20260120",6390,233163],["20260121",6200,162883],["20260122",6300,104301],["20260123",6410,241593],["20260126",6480,163275],["20260127",6410,151062],["20260128",6410,199758],["20260129",6390,208509],["20260130",6230,301182],["20260202",6060,221434],["20260203",6400,394275],["20260204",6320,214881],["20260205",6120,176304],["20260206",6000,191742],["20260209",6280,220296],["20260210",6570,373234],["20260211",6520,257427],["20260212",6700,243903],["20260213",6610,218166],["20260219",6810,202851],["20260220",6730,107826],["20260223",6620,139284],["20260224",6690,171584],["20260225",6450,250451],["20260226",6310,197598],["20260227",6310,147384],["20260303",6250,552041],["20260304",5670,364235],["20260305",6260,280426],["20260306",6180,97088],["20260309",6150,251519],["20260310",6160,132376],["20260311",6230,124338],["20260312",6720,444064],["20260313",6480,107141],["20260316",6550,158743],["20260317",6630,133909],["20260318",6650,202063],["20260319",6580,111601],["20260320",6550,121076],["20260323",6440,184259],["20260324",6650,138694],["20260325",7090,512157],["20260326",6860,144583],["20260327",6900,128533],["20260330",6430,191268],["20260331",6250,126423],["20260401",6670,147429],["20260402",6570,134896],["20260403",6620,64260],["20260406",6490,87459],["20260407",6400,80058],["20260408",6650,96057],["20260409",6520,41349],["20260410",6620,93552],["20260413",6720,97853],["20260414",6800,132588],["20260415",6880,94084],["20260416",6850,89864],["20260417",6820,81402],["20260420",6840,60183],["20260421",6800,112488],["20260422",6750,71190],["20260423",6750,77414],["20260424",6820,99175],["20260427",6800,132758],["20260428",6840,164777],["20260429",6860,130752],["20260430",6630,137659],["20260504",6610,146079],["20260506",6440,179071],["20260507",6220,238537],["20260508",6270,127375],["20260511",6000,328799],["20260512",5900,226175],["20260513",5930,216576],["20260514",5730,1158619],["20260515",6030,594067],["20260518",5740,427547],["20260519",5800,219826],["20260520",5570,216221],["20260521",5400,553533],["20260522",5610,186480],["20260526",5640,261394],["20260527",5360,267396],["20260528",5150,280721],["20260529",5090,197254],["20260601",4870,669919],["20260602",4735,352452],["20260604",4570,249961],["20260605",4585,149335],["20260608",4195,297239],["20260609",4505,209137],["20260610",4450,118529],["20260611",4540,67851],["20260612",4550,91913],["20260615",4575,165025],["20260616",4500,154077],["20260617",4495,117486],["20260618",4385,107682],["20260619",4240,199352],["20260622",4240,142861],["20260623",3960,107965],["20260624",4100,58951],["20260625",4070,94002],["20260626",3745,201777],["20260629",4205,161315],["20260630",4165,77764],["20260701",4165,61389],["20260702",4320,204051],["20260703",4500,115897],["20260706",4400,85931],["20260707",4530,159032],["20260708",4375,89471],["20260709",4270,79315],["20260710",4500,89787],["20260713",4275,153579],["20260714",4235,112969],["20260715",4400,45137],["20260716",4445,76354],["20260720",4560,108688],["20260721",4575,44557],["20260722",4495,54701],["20260723",4600,67726],["20260724",4565,107935],["20260727",4800,175314],["20260728",4635,81124],["20260729",4375,217928],["20260730",4540,77986]],"detail_json":"https://aikstockdata.com/data/public/s/226400.json","page_url":"https://aikstockdata.com/s/226400.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."}}