{"schema_version":"1.0","@type":"Dataset","code":"226950","name_ko":"올릭스","name":"올릭스(226950) 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",43100,1083310],["20250723",45050,1161608],["20250724",47700,1114184],["20250725",47950,615428],["20250728",44750,1269382],["20250729",46550,701515],["20250730",44400,727392],["20250731",45900,597065],["20250801",46200,737116],["20250804",47250,712977],["20250805",51000,1321213],["20250806",51500,653336],["20250807",53000,461121],["20250808",52100,513525],["20250811",49600,411245],["20250812",49950,289177],["20250813",54900,865423],["20250814",57700,1476883],["20250818",57000,558443],["20250819",56900,616887],["20250820",54100,1335824],["20250821",54000,363212],["20250822",54600,567057],["20250825",56700,339574],["20250826",55500,309795],["20250828",58200,382280],["20250829",61800,810919],["20250901",58800,841169],["20250902",76400,6446720],["20250903",81600,4750064],["20250904",81800,1557329],["20250905",88700,3417347],["20250908",91300,1344176],["20250909",93100,1196585],["20250910",88500,1510037],["20250911",86100,1130817],["20250912",87100,845981],["20250915",90700,1100643],["20250916",83200,1592470],["20250917",81700,752625],["20250918",84500,701813],["20250919",100100,5094662],["20250922",101700,1383856],["20250923",105700,1355256],["20250924",96100,1814628],["20250925",93800,885239],["20250926",94000,573032],["20250929",94800,418455],["20250930",95000,624633],["20251001",93800,592787],["20251002",91700,701337],["20251010",96300,917475],["20251013",92300,612106],["20251014",99500,1562417],["20251015",96000,971415],["20251016",89300,1269221],["20251017",89500,979736],["20251020",87900,646099],["20251021",90800,842709],["20251023",97600,772556],["20251024",92500,843842],["20251027",99700,1247452],["20251028",105000,1620190],["20251029",97400,1008546],["20251030",102600,974286],["20251031",118500,2406143],["20251103",114000,1105463],["20251104",122000,1314051],["20251105",118700,1051648],["20251106",116500,771494],["20251107",121000,1268117],["20251110",129000,1255494],["20251111",120700,1306383],["20251112",139000,2694232],["20251113",137100,1367569],["20251114",139100,1400844],["20251117",140300,1056785],["20251118",138700,785607],["20251119",133600,534393],["20251120",138000,587491],["20251121",133000,544304],["20251124",130200,716991],["20251125",126100,395425],["20251126",131000,650627],["20251128",128700,865083],["20251201",136000,831049],["20251202",130000,904005],["20251203",121400,975109],["20251204",122200,749303],["20251205",119600,753307],["20251208",118300,709976],["20251209",125000,1079318],["20251210",132700,943489],["20251211",140200,1995354],["20251212",131200,767801],["20251215",141300,1116878],["20251216",140700,1500505],["20251217",136300,915044],["20251218",130400,787654],["20251219",135300,946776],["20251222",128300,805819],["20251223",126000,376645],["20251224",129300,543924],["20251226",134800,723766],["20251229",140000,1115436],["20251230",140400,416090],["20260102",139800,409122],["20260105",148600,699512],["20260106",145000,342433],["20260107",158600,856049],["20260108",157000,341351],["20260109",154500,336548],["20260112",148700,399780],["20260113",140800,452940],["20260114",134100,374337],["20260115",136300,324055],["20260116",137700,515771],["20260119",139800,316736],["20260120",138700,318684],["20260121",118000,1455504],["20260122",118900,588533],["20260123",127400,573948],["20260126",147300,921139],["20260127",149900,653672],["20260128",150500,521822],["20260129",147500,539156],["20260130",137900,578241],["20260202",130800,330955],["20260203",137700,312779],["20260204",138900,308594],["20260205",132100,320092],["20260206",122400,476537],["20260209",134000,287370],["20260210",129000,138275],["20260211",129000,231575],["20260212",129100,281524],["20260213",127300,180661],["20260219",131300,266911],["20260220",130100,145677],["20260223",136200,356729],["20260224",143800,470002],["20260225",163500,1083013],["20260226",159400,385855],["20260227",180000,802519],["20260303",194200,871904],["20260304",163400,684305],["20260305",196300,702012],["20260306",207000,418439],["20260309",203000,406000],["20260310",186200,692378],["20260311",180000,392594],["20260312",180700,255362],["20260313",196000,445388],["20260316",186700,247893],["20260317",186600,284667],["20260318",190000,232130],["20260319",181800,266210],["20260320",186900,740615],["20260323",176500,430254],["20260324",184300,361920],["20260325",187600,228098],["20260326",200000,498026],["20260327",200500,336725],["20260330",186000,376352],["20260331",185100,330984],["20260401",200500,225655],["20260402",178800,395821],["20260403",164000,439703],["20260406",157300,245011],["20260407",156500,215860],["20260408",164000,225479],["20260409",160800,150750],["20260410",164800,155094],["20260413",161800,267839],["20260414",156800,356252],["20260415",165300,283979],["20260416",182700,521683],["20260417",173500,233223],["20260420",174000,170562],["20260421",164600,298739],["20260422",166100,182243],["20260423",173000,296660],["20260424",182300,421904],["20260427",196500,370510],["20260428",185300,254412],["20260429",184600,197597],["20260430",172500,288160],["20260504",174200,162123],["20260506",167400,280686],["20260507",167600,224944],["20260508",168000,243298],["20260511",170400,262527],["20260512",167500,339066],["20260513",155900,313537],["20260514",160500,218771],["20260515",166800,470404],["20260518",148300,336866],["20260519",151200,414890],["20260520",148200,263456],["20260521",146200,263531],["20260522",161800,446701],["20260526",165600,223984],["20260527",177200,649992],["20260528",180100,350427],["20260529",175100,478845],["20260601",172800,533455],["20260602",156000,808364],["20260604",162200,283215],["20260605",148800,415718],["20260608",122400,435372],["20260609",131700,278056],["20260610",123200,362579],["20260611",124300,325056],["20260612",115200,394971],["20260615",120800,276744],["20260616",129300,297171],["20260617",142000,516398],["20260618",135000,202950],["20260619",132000,205990],["20260622",130700,232761],["20260623",121500,186897],["20260624",138400,434117],["20260625",140700,290354],["20260626",134600,300629],["20260629",167200,844686],["20260630",155600,401264],["20260701",167000,518166],["20260702",156800,385651],["20260703",149300,349911],["20260706",135000,274720],["20260707",134700,361760],["20260708",122000,422489],["20260709",121400,243255],["20260710",123200,270094],["20260713",127500,313252],["20260714",123700,281711],["20260715",131200,221391],["20260716",136600,243912],["20260720",114800,292548],["20260721",109200,370959],["20260722",103000,319094],["20260723",113800,269794],["20260724",109500,166370],["20260727",113700,165353],["20260728",107000,204483],["20260729",94100,447493],["20260730",89500,230367]],"detail_json":"https://aikstockdata.com/data/public/s/226950.json","page_url":"https://aikstockdata.com/s/226950.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."}}