{"schema_version":"1.0","@type":"Dataset","code":"476060","name_ko":"온코닉테라퓨틱스","name":"온코닉테라퓨틱스(476060) 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",27150,175062],["20250723",25950,334917],["20250724",26250,175805],["20250725",26050,112998],["20250728",25300,167933],["20250729",25200,243216],["20250730",25000,117927],["20250731",26000,152541],["20250801",23700,208369],["20250804",24450,69867],["20250805",25100,98847],["20250806",25150,85033],["20250807",25100,144926],["20250808",25250,70875],["20250811",24600,359075],["20250812",24850,117978],["20250813",24650,104716],["20250814",24750,132495],["20250818",25800,509080],["20250819",27800,1460783],["20250820",24600,910065],["20250821",22950,573351],["20250822",23450,312183],["20250825",24700,341147],["20250826",24700,230871],["20250828",26000,270424],["20250829",26650,339094],["20250901",26200,271188],["20250902",26250,261083],["20250903",27300,488684],["20250904",30550,4403024],["20250905",33350,3817396],["20250908",35300,1983222],["20250909",35300,645350],["20250910",36000,661659],["20250911",35500,393115],["20250912",36250,642382],["20250915",37350,1009400],["20250916",37100,452343],["20250917",44700,7117138],["20250918",40750,1712510],["20250919",45100,3834128],["20250922",43800,779135],["20250923",48300,3865839],["20250924",52600,2477886],["20250925",52800,773073],["20250926",52800,1145001],["20250929",52600,755627],["20250930",51500,479242],["20251001",63700,3201425],["20251002",65200,2207292],["20251010",21150,330128],["20251013",21750,10160261],["20251014",19670,1915999],["20251015",19610,708545],["20251016",18150,628699],["20251017",18370,656387],["20251020",18220,418572],["20251021",19280,874709],["20251023",19330,487417],["20251024",18680,347023],["20251027",19800,459926],["20251028",19000,768050],["20251029",18600,541739],["20251030",17630,1765514],["20251031",17140,1190056],["20251103",14820,3948806],["20251104",14870,4316666],["20251105",14850,2628547],["20251106",14090,1838577],["20251107",13780,2695641],["20251110",13570,1076572],["20251111",13370,1249983],["20251112",13680,1886711],["20251113",14000,6593848],["20251114",14460,4064051],["20251117",14520,3055197],["20251118",14970,6959777],["20251119",15770,7806852],["20251120",16210,3752803],["20251121",17140,8886107],["20251124",16460,3027662],["20251125",15420,3294075],["20251126",15640,2360053],["20251128",20750,11964071],["20251201",19860,3460786],["20251202",20050,3493032],["20251203",19980,2841139],["20251204",19080,8114063],["20251205",17280,5700974],["20251208",16940,2289095],["20251209",16510,1700858],["20251210",16370,2039304],["20251211",18000,6571002],["20251212",19280,5049997],["20251215",20550,5763368],["20251216",18740,2942309],["20251217",17970,2106276],["20251218",18270,1978492],["20251219",18920,4895002],["20251222",18920,1481362],["20251223",18610,1842035],["20251224",18940,2403879],["20251226",21800,15210907],["20251229",22350,7892002],["20251230",19550,3566755],["20260102",19860,1508931],["20260105",20450,1226942],["20260106",20100,1289948],["20260107",20650,920634],["20260108",22500,3730426],["20260109",22250,1127336],["20260112",20750,1391346],["20260113",20250,768942],["20260114",19470,786608],["20260115",19160,690552],["20260116",20050,1911017],["20260119",19450,637764],["20260120",19250,936334],["20260121",18610,1903575],["20260122",17820,1200780],["20260123",18720,1055544],["20260126",19650,1166785],["20260127",19450,489094],["20260128",19350,807688],["20260129",18960,752509],["20260130",18370,655297],["20260202",18090,1508982],["20260203",18160,642073],["20260204",17240,848359],["20260205",17040,505945],["20260206",16560,530819],["20260209",17310,363925],["20260210",17220,296107],["20260211",17910,949546],["20260212",19000,1149848],["20260213",18330,593930],["20260219",18890,540544],["20260220",18890,663971],["20260223",19580,1106148],["20260224",25450,6519825],["20260225",26300,9156848],["20260226",23050,2700220],["20260227",23500,2086104],["20260303",20550,1425985],["20260304",17300,1409626],["20260305",19150,891846],["20260306",20000,883444],["20260309",18800,627183],["20260310",20600,1136862],["20260311",21450,994979],["20260312",22550,1257399],["20260313",26200,4192500],["20260316",24350,1272990],["20260317",25100,1187539],["20260318",25250,1136638],["20260319",25100,815555],["20260320",23950,605942],["20260323",21550,747976],["20260324",20800,607133],["20260325",23750,786986],["20260326",22950,660377],["20260327",23050,429586],["20260330",22900,642013],["20260331",21050,629736],["20260401",23000,439594],["20260402",20450,771012],["20260403",20300,329252],["20260406",19720,459102],["20260407",19430,262960],["20260408",20900,363225],["20260409",21000,304024],["20260410",21150,230961],["20260413",21650,429586],["20260414",22350,315766],["20260415",22750,301251],["20260416",23750,540252],["20260417",24200,1043059],["20260420",24450,806897],["20260421",22550,949750],["20260422",22100,603984],["20260423",21650,575194],["20260424",22450,416261],["20260427",22900,508771],["20260428",22000,391230],["20260429",21900,266132],["20260430",21250,456945],["20260504",21500,284861],["20260506",20500,589997],["20260507",20450,414332],["20260508",20400,273271],["20260511",20400,355965],["20260512",21750,821437],["20260513",22350,1493689],["20260514",20800,664635],["20260515",19530,604319],["20260518",20600,630839],["20260519",19640,245284],["20260520",18980,257523],["20260521",20750,338794],["20260522",20900,914886],["20260526",20200,460641],["20260527",19800,490299],["20260528",19020,369057],["20260529",19050,388993],["20260601",17610,625412],["20260602",17390,446683],["20260604",16670,401035],["20260605",16250,225368],["20260608",15000,268114],["20260609",15850,247123],["20260610",15770,172056],["20260611",15880,298399],["20260612",15710,304320],["20260615",16220,218173],["20260616",16230,186686],["20260617",16950,315222],["20260618",16150,186792],["20260619",15740,265267],["20260622",15300,195254],["20260623",14140,227405],["20260624",14200,271526],["20260625",13970,235115],["20260626",12550,419879],["20260629",14000,359436],["20260630",13450,151091],["20260701",13690,170827],["20260702",12730,247791],["20260703",12640,197855],["20260706",11950,239960],["20260707",11700,271445],["20260708",10970,353754],["20260709",10880,287418],["20260710",11700,240808],["20260713",10920,186989],["20260714",10720,254155],["20260715",12050,615203],["20260716",14500,3869270],["20260720",13240,1083515],["20260721",11500,691070],["20260722",10960,565585],["20260723",11550,365606],["20260724",10940,250978],["20260727",11090,193962],["20260728",10310,324710],["20260729",9520,507083],["20260730",9510,315901]],"detail_json":"https://aikstockdata.com/data/public/s/476060.json","page_url":"https://aikstockdata.com/s/476060.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."}}