{"schema_version":"1.0","@type":"Dataset","code":"424870","name_ko":"이뮨온시아","name":"이뮨온시아(424870) 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",5960,1203893],["20250723",5740,700012],["20250724",5640,555760],["20250725",5580,450055],["20250728",5620,786994],["20250729",5800,564117],["20250730",5630,418914],["20250731",5670,385301],["20250801",5350,536207],["20250804",5330,202252],["20250805",5330,312314],["20250806",5300,266785],["20250807",5210,287267],["20250808",5080,354435],["20250811",5160,274080],["20250812",5110,243571],["20250813",5130,155147],["20250814",5370,1936459],["20250818",5450,510811],["20250819",5130,811958],["20250820",4855,1120533],["20250821",4700,1185137],["20250822",4895,1198170],["20250825",5300,2719740],["20250826",5210,571717],["20250828",5130,469523],["20250829",5290,650556],["20250901",5240,594241],["20250902",5330,680228],["20250903",5580,2156988],["20250904",5650,1329058],["20250905",5770,1428018],["20250908",5770,1542960],["20250909",5780,781180],["20250910",5760,780704],["20250911",5750,729360],["20250912",5990,2416389],["20250915",5980,945293],["20250916",5940,1115746],["20250917",5840,722545],["20250918",5890,1537065],["20250919",5890,1047973],["20250922",6000,838974],["20250923",5980,1087780],["20250924",5700,1082233],["20250925",5750,1664612],["20250926",5450,1192110],["20250929",5560,460531],["20250930",6470,28281994],["20251001",6110,5480597],["20251002",5960,3283894],["20251010",6300,5676812],["20251013",6150,4833144],["20251014",6370,3707087],["20251015",6630,11888883],["20251016",6370,2452961],["20251017",6160,2798442],["20251020",6220,5558096],["20251021",6010,2513229],["20251023",5930,1102382],["20251024",5850,940710],["20251027",6130,1549590],["20251028",6000,1321198],["20251029",5870,850753],["20251030",5810,927827],["20251031",5840,858807],["20251103",6030,1580835],["20251104",5970,1486583],["20251105",5830,1931209],["20251106",5750,1126260],["20251107",5570,826220],["20251110",5550,524997],["20251111",5280,1069187],["20251112",5720,1250643],["20251113",6190,34596147],["20251114",6400,13994095],["20251117",6980,23945536],["20251118",7180,15867366],["20251119",6940,5412691],["20251120",7240,6960687],["20251121",7130,4956272],["20251124",7250,7927136],["20251125",7500,7856374],["20251126",8770,38011896],["20251128",10830,10485871],["20251201",10070,6169990],["20251202",10950,21910995],["20251203",10250,4536791],["20251204",10390,4548096],["20251205",11020,12823585],["20251208",11830,11161154],["20251209",11130,5136865],["20251210",11580,4733198],["20251211",14150,25234774],["20251212",15290,16591101],["20251215",15380,3955969],["20251216",14900,1944373],["20251217",13540,1882924],["20251218",13050,2240088],["20251219",13500,2253046],["20251222",13580,1281249],["20251223",13310,1041988],["20251224",13110,1222307],["20251226",14300,2336549],["20251229",14610,1515374],["20251230",13020,2687810],["20260102",12040,1890357],["20260105",13200,4502999],["20260106",12050,1499025],["20260107",12210,891298],["20260108",12220,1015225],["20260109",12000,609957],["20260112",11530,849663],["20260113",11570,793530],["20260114",11630,858018],["20260115",11500,620221],["20260116",11880,1294407],["20260119",11570,876989],["20260120",11070,980076],["20260121",10790,1252773],["20260122",10500,799480],["20260123",10890,1814585],["20260126",11240,1024961],["20260127",11280,759131],["20260128",11310,964054],["20260129",11170,719612],["20260130",10870,647005],["20260202",10230,671768],["20260203",10540,389060],["20260204",10230,564898],["20260205",10040,685457],["20260206",9700,686350],["20260209",8800,2369994],["20260210",8860,1396809],["20260211",8900,761321],["20260212",9020,608497],["20260213",8770,440085],["20260219",8870,430789],["20260220",8550,464256],["20260223",8450,363573],["20260224",8520,455478],["20260225",8470,376201],["20260226",8200,468185],["20260227",8370,348171],["20260303",7840,532624],["20260304",6870,784473],["20260305",7600,392995],["20260306",7680,304758],["20260309",7310,196688],["20260310",7770,268596],["20260311",7970,402427],["20260312",8640,1348225],["20260313",8900,1236763],["20260316",8360,751225],["20260317",8590,658487],["20260318",9010,839213],["20260319",8500,460102],["20260320",8710,288290],["20260323",8090,287600],["20260324",8380,233178],["20260325",8350,196365],["20260326",8450,700619],["20260327",9760,4204785],["20260330",8900,844152],["20260331",8570,829145],["20260401",8810,524400],["20260402",7910,838068],["20260403",7850,476022],["20260406",7550,316021],["20260407",7270,356995],["20260408",7340,290978],["20260409",7130,230496],["20260410",7160,181558],["20260413",7110,137593],["20260414",7390,278293],["20260415",7380,252849],["20260416",7630,317980],["20260417",7680,246066],["20260420",7490,150211],["20260421",7310,225635],["20260422",7350,160299],["20260423",7200,231635],["20260424",7220,231033],["20260427",7250,240410],["20260428",7110,145933],["20260429",7100,129302],["20260430",6990,199830],["20260504",6920,176484],["20260506",6660,241456],["20260507",6780,181459],["20260508",6480,232014],["20260511",5940,896558],["20260512",5720,332092],["20260513",6000,434649],["20260514",5760,213850],["20260515",6000,471424],["20260518",5770,213144],["20260519",5430,776959],["20260520",5290,337096],["20260521",5310,269243],["20260522",5800,398977],["20260526",6200,919222],["20260527",6310,690460],["20260528",6620,690866],["20260529",6150,324661],["20260601",5690,314653],["20260602",5250,426657],["20260604",4425,1883495],["20260605",4490,605145],["20260608",3950,1500762],["20260609",4165,660811],["20260610",4145,368885],["20260611",4175,307301],["20260612",4220,554712],["20260615",4230,508649],["20260616",4195,671222],["20260617",4400,1022124],["20260618",4150,671820],["20260619",3865,732369],["20260622",3660,702804],["20260623",3420,647161],["20260624",3605,385850],["20260625",3390,341656],["20260626",3190,778919],["20260629",3660,621930],["20260630",3580,200494],["20260701",3510,235110],["20260702",3390,380470],["20260703",3405,191637],["20260706",3380,135826],["20260707",3220,445056],["20260708",2995,420221],["20260709",3035,507449],["20260710",3170,243868],["20260713",3010,198775],["20260714",2910,356714],["20260715",3085,459702],["20260716",3015,157326],["20260720",2825,188374],["20260721",2825,201956],["20260722",2760,234866],["20260723",2930,227643],["20260724",2850,488706],["20260727",2800,176991],["20260728",2625,224926],["20260729",2455,366690],["20260730",2445,238684]],"detail_json":"https://aikstockdata.com/data/public/s/424870.json","page_url":"https://aikstockdata.com/s/424870.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."}}