{"schema_version":"1.0","@type":"Dataset","code":"052260","name_ko":"현대바이오랜드","name":"현대바이오랜드(052260) 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",5100,79870],["20250723",5110,45518],["20250724",4895,371087],["20250725",4875,436399],["20250728",4845,149544],["20250729",4855,33782],["20250730",4910,34404],["20250731",4960,57395],["20250801",4850,95604],["20250804",4930,55671],["20250805",4805,164146],["20250806",4835,32113],["20250807",4840,40392],["20250808",4805,76071],["20250811",4720,67275],["20250812",4635,108478],["20250813",4605,54715],["20250814",4615,38883],["20250818",4530,73570],["20250819",4515,42521],["20250820",4465,64560],["20250821",4595,29364],["20250822",4595,23815],["20250825",4705,47226],["20250826",4705,30232],["20250828",4750,91739],["20250829",4625,97714],["20250901",4370,456416],["20250902",4370,93944],["20250903",4335,32591],["20250904",4435,45249],["20250905",4465,32032],["20250908",4450,54704],["20250909",4475,29538],["20250910",4450,42359],["20250911",4455,29837],["20250912",4520,92061],["20250915",4495,45658],["20250916",4515,35128],["20250917",4685,170116],["20250918",4870,347296],["20250919",4785,77996],["20250922",5180,1537393],["20250923",5230,303550],["20250924",5120,165246],["20250925",4990,115295],["20250926",4905,161780],["20250929",4995,65025],["20250930",4915,124329],["20251001",4790,87512],["20251002",4790,121643],["20251010",4685,139430],["20251013",4625,101348],["20251014",4730,167866],["20251015",4810,139638],["20251016",4690,137659],["20251017",4540,125739],["20251020",4540,56515],["20251021",4495,96028],["20251022",4520,38553],["20251023",4540,52044],["20251024",4500,73674],["20251027",4525,88039],["20251028",4500,67007],["20251029",4435,96917],["20251030",4465,140574],["20251031",4435,67445],["20251103",4370,92491],["20251104",4390,142051],["20251105",4320,77019],["20251106",4290,85432],["20251107",4260,65982],["20251110",4310,32803],["20251111",4250,55451],["20251112",4390,50103],["20251113",4385,70927],["20251114",4350,66401],["20251117",4370,40883],["20251118",4275,93607],["20251119",4270,51275],["20251120",4400,66886],["20251121",4390,94017],["20251124",4310,81537],["20251125",4250,82921],["20251126",4315,35993],["20251127",4385,61542],["20251128",4490,111469],["20251201",4430,63958],["20251202",4405,50779],["20251203",4440,20318],["20251204",4400,25109],["20251205",4410,48812],["20251208",4410,31409],["20251209",4415,22512],["20251210",4405,18651],["20251211",4425,48975],["20251212",4395,34728],["20251215",4355,80073],["20251216",4395,56463],["20251217",4465,505865],["20251218",4400,61830],["20251219",4405,53981],["20251222",4410,39067],["20251223",4405,35220],["20251224",4410,33725],["20251226",4340,82252],["20251229",4295,48674],["20251230",4295,30611],["20260102",4335,46245],["20260105",4250,64382],["20260106",4220,57356],["20260107",4150,64246],["20260108",4095,75403],["20260109",4185,43072],["20260112",4140,59426],["20260113",4115,53157],["20260114",4175,42744],["20260115",4185,69132],["20260116",4185,75538],["20260119",4140,76360],["20260120",4195,62938],["20260121",4130,70069],["20260122",4150,55911],["20260123",4200,58126],["20260126",4300,140650],["20260127",4310,127553],["20260128",4375,174283],["20260129",4385,104003],["20260130",4345,118935],["20260202",4185,124104],["20260203",4260,76246],["20260204",4330,90147],["20260205",4285,68595],["20260206",4210,59866],["20260209",4225,59845],["20260210",4360,120313],["20260211",4370,94727],["20260212",4435,111732],["20260213",4430,101748],["20260219",4490,135048],["20260220",4465,115467],["20260223",4565,175727],["20260224",4650,195089],["20260225",4665,153422],["20260226",4550,193304],["20260227",4465,72618],["20260303",4315,194098],["20260304",3990,284784],["20260305",4175,99726],["20260306",4165,76693],["20260309",4025,86297],["20260310",4110,38294],["20260311",4095,63724],["20260312",4125,59301],["20260313",4155,53380],["20260316",4080,73265],["20260317",4060,88761],["20260318",4070,76965],["20260319",4030,83130],["20260320",4100,89519],["20260323",4020,68621],["20260324",4075,47274],["20260325",4130,33955],["20260326",4090,40325],["20260327",4190,56493],["20260330",4100,19010],["20260331",4010,54182],["20260401",4200,60911],["20260402",4075,36311],["20260403",4100,37142],["20260406",4080,57115],["20260407",4040,25692],["20260408",4100,54529],["20260409",4180,63209],["20260410",4170,41661],["20260413",4175,30896],["20260414",4190,48697],["20260415",4225,57032],["20260416",4310,67038],["20260417",4380,51471],["20260420",4345,64588],["20260421",4330,61412],["20260422",4305,37753],["20260423",4280,46507],["20260424",4430,107304],["20260427",4450,68408],["20260428",4385,44054],["20260429",4490,101952],["20260430",4590,173069],["20260504",4610,174486],["20260506",4435,98732],["20260507",4460,100047],["20260508",4475,97081],["20260511",4325,133418],["20260512",4240,114298],["20260513",4260,63359],["20260514",4270,44021],["20260515",4185,99508],["20260518",4110,119885],["20260519",4085,89026],["20260520",3995,81220],["20260521",4015,70824],["20260522",4140,53708],["20260526",4010,97714],["20260527",3915,154749],["20260528",3980,110108],["20260529",3930,83787],["20260601",3770,168949],["20260602",3770,83549],["20260604",3760,60173],["20260605",3710,55158],["20260608",3540,88035],["20260609",3680,46263],["20260610",3625,39651],["20260611",3635,66626],["20260612",3750,60176],["20260615",3665,57646],["20260616",3665,21706],["20260617",3705,41165],["20260618",3635,31519],["20260619",3600,222122],["20260622",3500,70102],["20260623",3435,124781],["20260624",3400,55631],["20260625",3320,73464],["20260626",3275,90045],["20260629",3435,54477],["20260630",3440,84427],["20260701",3465,70149],["20260702",3450,59711],["20260703",3540,78693],["20260706",3560,28893],["20260707",3480,28185],["20260708",3505,128985],["20260709",3455,48236],["20260710",3560,55432],["20260713",3440,43321],["20260714",3415,88841],["20260715",3480,65243],["20260716",3455,37433],["20260720",3300,57010],["20260721",3300,27500],["20260722",3300,33017],["20260723",3355,17999],["20260724",3380,33788],["20260727",3355,20691],["20260728",3265,46401],["20260729",3225,49402],["20260730",3230,34807]],"detail_json":"https://aikstockdata.com/data/public/s/052260.json","page_url":"https://aikstockdata.com/s/052260.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."}}