{"schema_version":"1.0","@type":"Dataset","code":"048410","name_ko":"현대바이오","name":"현대바이오(048410) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13890,632520],["20250723",14180,886024],["20250724",6780,1574578],["20250725",6320,599223],["20250728",6060,503197],["20250729",5970,256017],["20250730",5950,294520],["20250731",5940,265860],["20250801",5700,261118],["20250804",5820,1069846],["20250805",5770,283378],["20250806",5790,135548],["20250807",5810,200303],["20250808",5800,189508],["20250811",5780,518581],["20250812",5820,514757],["20250813",5960,1819642],["20250814",5600,877904],["20250818",5220,894964],["20250819",5080,927440],["20250820",4900,602913],["20250821",4730,753582],["20250822",4730,310810],["20250825",4800,327385],["20250826",5230,2408511],["20250828",6660,9853912],["20250829",6080,4300715],["20250901",5720,1379789],["20250902",5930,2230051],["20250903",5770,929765],["20250904",5780,491693],["20250905",5740,428107],["20250908",5760,419489],["20250909",5750,421257],["20250910",5730,448283],["20250911",5700,452150],["20250912",5790,484237],["20250915",5750,441901],["20250916",5700,395588],["20250917",5670,417606],["20250918",5610,338489],["20250919",5540,472675],["20250922",5890,2030669],["20250923",5690,490026],["20250924",5600,665839],["20250925",5570,343091],["20250926",5450,404265],["20250929",5450,201183],["20250930",5320,336591],["20251001",5250,229419],["20251002",5300,565955],["20251010",5310,593253],["20251013",5310,458122],["20251014",5370,788074],["20251015",5440,343176],["20251016",5530,698359],["20251017",5430,444970],["20251020",5350,318843],["20251021",5380,596696],["20251022",5300,363960],["20251023",5250,390593],["20251024",5290,533924],["20251027",5390,489395],["20251028",5460,361204],["20251029",5420,564296],["20251030",5290,366080],["20251031",5220,433047],["20251103",5180,391069],["20251104",5340,656681],["20251105",5400,1297151],["20251106",5180,525608],["20251107",5020,632698],["20251110",5120,308587],["20251111",5100,342876],["20251112",5420,884195],["20251113",5340,1021079],["20251114",5080,639422],["20251117",4995,399148],["20251118",4790,514394],["20251119",4755,308165],["20251120",4855,258589],["20251121",4655,450096],["20251124",4635,210189],["20251125",4595,411682],["20251126",4760,405524],["20251127",4890,432357],["20251128",5030,494345],["20251201",5200,493785],["20251202",5580,1185433],["20251203",6100,2963611],["20251204",5870,1690253],["20251205",5710,1049431],["20251208",5430,741700],["20251209",5410,312570],["20251210",5350,407192],["20251211",5420,636687],["20251212",5310,349153],["20251215",5220,337025],["20251216",5300,563470],["20251217",5230,471791],["20251218",5260,335239],["20251219",5260,287907],["20251222",5300,284192],["20251223",5220,302087],["20251224",5220,214686],["20251226",5130,356216],["20251229",5070,279335],["20251230",4965,413248],["20260102",5140,316260],["20260105",5080,388188],["20260106",4980,454360],["20260107",4940,354380],["20260108",4855,334914],["20260109",4930,216668],["20260112",5350,1250181],["20260113",5140,617962],["20260114",5180,330351],["20260115",5330,761487],["20260116",5890,3469715],["20260119",5670,1928205],["20260120",5740,1057507],["20260121",5640,879511],["20260122",5890,1039395],["20260123",5870,1035997],["20260126",6240,2281932],["20260127",8110,9623839],["20260128",9300,13411374],["20260129",10100,8938299],["20260130",11250,4739376],["20260202",10630,2580171],["20260203",11120,1881417],["20260204",9990,4392289],["20260205",9480,3394310],["20260206",9480,2842402],["20260209",10370,3086904],["20260210",11550,8304648],["20260211",10680,2939132],["20260212",11530,8420362],["20260213",12030,6699665],["20260219",13740,9173032],["20260220",13670,3431856],["20260223",17770,12217245],["20260224",20000,22906485],["20260225",19060,5968455],["20260226",16800,18324914],["20260227",15680,7182262],["20260303",16330,5457250],["20260304",11780,4471802],["20260305",15310,2799453],["20260306",15250,5433999],["20260309",15410,5678194],["20260310",15730,2626204],["20260311",15030,1961858],["20260312",16650,13185821],["20260313",16690,6929919],["20260316",15750,2655897],["20260317",15540,2124091],["20260318",16670,4746493],["20260319",15240,2711379],["20260320",14700,2925834],["20260323",14100,1578608],["20260324",14330,1545676],["20260325",14180,1173378],["20260326",13710,1396598],["20260327",14020,1606858],["20260330",13850,874856],["20260331",13300,1576999],["20260401",13900,1072590],["20260402",13200,1377376],["20260403",13000,932375],["20260406",12760,1066619],["20260407",13000,905647],["20260408",14300,3230488],["20260409",14150,1237279],["20260410",13900,1072503],["20260413",13470,829447],["20260414",13140,1818271],["20260415",14250,2836539],["20260416",13800,2521972],["20260417",14420,2261952],["20260420",14910,6396673],["20260421",13730,3071007],["20260422",13800,1389636],["20260423",14130,1579274],["20260424",14630,1751475],["20260427",15390,3415980],["20260428",14510,1549357],["20260429",14600,1224325],["20260430",13400,2160353],["20260504",14400,3108844],["20260506",13740,1392437],["20260507",13580,1466962],["20260508",13250,1727331],["20260511",12330,2011703],["20260512",13140,3073028],["20260513",12190,1682181],["20260514",12150,1383991],["20260515",11170,2528193],["20260518",10980,1365353],["20260519",10990,2786899],["20260520",10520,3743801],["20260521",11210,2761256],["20260522",13450,9459140],["20260526",13630,4043626],["20260527",14190,14115497],["20260528",13150,3866657],["20260529",11570,3528602],["20260601",11200,2169122],["20260602",11320,2255842],["20260604",10940,1213141],["20260605",10160,1733685],["20260608",8860,2287082],["20260609",8790,1491940],["20260610",8360,1740526],["20260611",9080,2288116],["20260612",8910,1823137],["20260615",9530,1318678],["20260616",9570,1362761],["20260617",9700,959499],["20260618",9200,658670],["20260619",8820,1036618],["20260622",8530,784996],["20260623",8030,1136155],["20260624",8140,793528],["20260625",8050,824860],["20260626",7570,1149947],["20260629",8460,1077875],["20260630",8220,698419],["20260701",8330,718944],["20260702",7920,645545],["20260703",8040,650621],["20260706",7560,602340],["20260707",7410,800395],["20260708",6930,909143],["20260709",6820,732605],["20260710",7260,734773],["20260713",6950,1309717],["20260714",6650,1110282],["20260715",6800,655680],["20260716",6520,759780],["20260720",6080,556115],["20260721",6010,765591],["20260722",5970,727901],["20260723",6550,1156429],["20260724",6210,677479],["20260727",6160,639984],["20260728",5790,890945],["20260729",5390,1335176],["20260730",5270,975663]],"detail_json":"https://aikstockdata.com/data/public/s/048410.json","page_url":"https://aikstockdata.com/s/048410.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."}}