{"schema_version":"1.0","@type":"Dataset","code":"475830","name_ko":"오름테라퓨틱","name":"오름테라퓨틱(475830) 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",22900,192854],["20250723",23050,198129],["20250724",22950,172679],["20250725",23500,250757],["20250728",22750,136933],["20250729",23350,144096],["20250730",22000,129309],["20250731",21700,140007],["20250801",20750,146099],["20250804",22000,91248],["20250805",23400,248981],["20250806",22750,98995],["20250807",23100,57636],["20250808",23100,84773],["20250811",23300,91767],["20250812",23650,174257],["20250813",24900,247709],["20250814",25350,197025],["20250818",24550,195944],["20250819",23450,140308],["20250820",23100,84796],["20250821",22850,65256],["20250822",25100,237958],["20250825",25700,230396],["20250826",26800,266808],["20250828",26150,72555],["20250829",25700,89192],["20250901",25200,117093],["20250902",27900,424827],["20250903",28850,203232],["20250904",30950,524579],["20250905",30700,231356],["20250908",30900,144413],["20250909",31050,132198],["20250910",32350,151997],["20250911",32000,171211],["20250912",32200,168653],["20250915",33100,180477],["20250916",34300,394768],["20250917",33800,151451],["20250918",34850,148903],["20250919",36000,211096],["20250922",34550,489403],["20250923",34000,209861],["20250924",33200,304515],["20250925",31900,203057],["20250926",31800,225880],["20250929",32550,97531],["20250930",33500,157949],["20251001",33950,112538],["20251002",33850,107032],["20251010",35050,214060],["20251013",35200,134924],["20251014",34700,197389],["20251015",33650,151210],["20251016",32550,201394],["20251017",32150,159739],["20251020",35050,222045],["20251021",35300,132701],["20251023",35550,134278],["20251024",34000,168037],["20251027",39850,584131],["20251028",42800,497181],["20251029",41650,233236],["20251030",45500,430756],["20251031",46000,495827],["20251103",49750,498894],["20251104",52000,330571],["20251105",49600,415738],["20251106",50300,321771],["20251107",51200,301568],["20251110",50800,257425],["20251111",50400,210321],["20251112",53900,372034],["20251113",54600,284701],["20251114",52100,214990],["20251117",58200,487963],["20251118",56900,257005],["20251119",56600,253575],["20251120",56800,195481],["20251121",55500,162841],["20251124",56700,187471],["20251125",59100,406938],["20251126",59000,301555],["20251128",57000,334398],["20251201",62500,643166],["20251202",69900,730577],["20251203",68000,253871],["20251204",81700,1152316],["20251205",82200,793509],["20251208",75700,491975],["20251209",86100,773641],["20251210",85700,321981],["20251211",92300,332783],["20251212",91400,477053],["20251215",91200,419802],["20251216",87700,357740],["20251217",90200,375597],["20251218",87300,218837],["20251219",105000,1469968],["20251222",97800,699872],["20251223",95200,261956],["20251224",95200,281097],["20251226",104300,754653],["20251229",114200,481125],["20251230",120000,347918],["20260102",113800,346348],["20260105",127700,452630],["20260106",133000,279522],["20260107",134500,219944],["20260108",142100,223200],["20260109",143700,203695],["20260112",132200,503176],["20260113",119800,775619],["20260114",119500,494357],["20260115",119100,290520],["20260116",121800,588472],["20260119",114700,395454],["20260120",110400,365573],["20260121",100000,1143988],["20260122",104900,438826],["20260123",117500,519032],["20260126",121500,454625],["20260127",121300,333332],["20260128",117200,412455],["20260129",113500,435926],["20260130",113000,385595],["20260202",105800,208830],["20260203",118700,410029],["20260204",119300,223525],["20260205",117300,188899],["20260206",109000,189946],["20260209",110300,147251],["20260210",115200,215349],["20260211",119800,320174],["20260212",117800,138549],["20260213",115500,104751],["20260219",113600,506265],["20260220",109700,261976],["20260223",130700,780410],["20260224",127600,321766],["20260225",118400,406797],["20260226",126600,368389],["20260227",130300,632243],["20260303",134200,484057],["20260304",104000,434935],["20260305",115000,271712],["20260306",117300,338274],["20260309",105300,278405],["20260310",117500,372062],["20260311",119900,350632],["20260312",132000,430851],["20260313",139500,451655],["20260316",131100,294544],["20260317",121500,348178],["20260318",129600,301068],["20260319",124900,236081],["20260320",126300,419508],["20260323",110500,295042],["20260324",110600,188395],["20260325",112100,109680],["20260326",116200,261219],["20260327",112400,175110],["20260330",94900,465890],["20260331",86000,448252],["20260401",86500,426530],["20260402",79500,406015],["20260403",79800,253972],["20260406",76100,316833],["20260407",76700,161805],["20260408",78700,238133],["20260409",77600,135037],["20260410",86300,355134],["20260413",85700,147835],["20260414",86300,186568],["20260415",89600,185738],["20260416",87900,186364],["20260417",85900,167247],["20260420",86000,116277],["20260421",82400,201123],["20260422",81300,131558],["20260423",82400,137170],["20260424",84300,138969],["20260427",88300,196595],["20260428",91500,211990],["20260429",89500,242231],["20260430",88200,152494],["20260504",93900,203203],["20260506",89000,246096],["20260507",85500,147342],["20260508",82500,184269],["20260511",81000,171167],["20260512",82400,177682],["20260513",76600,221440],["20260514",80000,123401],["20260515",76000,170916],["20260518",67800,313322],["20260519",62900,405977],["20260520",66800,234536],["20260521",65500,153220],["20260522",71900,190990],["20260526",73500,184135],["20260527",73500,261254],["20260528",70000,134245],["20260529",67800,253481],["20260601",63700,280178],["20260602",63700,170121],["20260604",64100,115638],["20260605",63100,173497],["20260608",54900,248954],["20260609",62500,286820],["20260610",64100,214245],["20260611",71100,1185805],["20260612",67900,605940],["20260615",63200,225121],["20260616",63700,177242],["20260617",70000,193132],["20260618",64100,126910],["20260619",62000,346397],["20260622",60300,145117],["20260623",56400,143704],["20260624",57700,163573],["20260625",52300,141964],["20260626",49300,185268],["20260629",62200,308114],["20260630",59200,121119],["20260701",57800,149641],["20260702",53100,161991],["20260703",52200,134049],["20260706",50800,66258],["20260707",50800,98122],["20260708",47550,124537],["20260709",46300,83367],["20260710",48700,94099],["20260713",45400,106537],["20260714",44900,117774],["20260715",48400,84931],["20260716",45400,61250],["20260720",42000,72015],["20260721",41900,96300],["20260722",42450,71340],["20260723",47700,102461],["20260724",45500,81763],["20260727",47450,81231],["20260728",43750,68757],["20260729",39550,180436],["20260730",37800,93131]],"detail_json":"https://aikstockdata.com/data/public/s/475830.json","page_url":"https://aikstockdata.com/s/475830.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."}}