{"schema_version":"1.0","@type":"Dataset","code":"054050","name_ko":"NH농우바이오","name":"NH농우바이오(054050) 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",8760,72845],["20250723",8750,22408],["20250724",8590,42630],["20250725",8550,43202],["20250728",8450,30222],["20250729",8530,35043],["20250730",8610,29501],["20250731",8700,41357],["20250801",8450,80838],["20250804",8570,30075],["20250805",8760,35970],["20250806",8910,42285],["20250807",8850,19887],["20250808",8800,145421],["20250811",8470,74156],["20250812",8500,33406],["20250813",8460,36707],["20250814",8370,26371],["20250818",8250,58682],["20250819",8210,26857],["20250820",8300,43980],["20250821",8300,11080],["20250822",8290,22421],["20250825",8300,12997],["20250826",8310,23234],["20250828",8470,54018],["20250829",8390,13383],["20250901",8240,45997],["20250902",8110,73660],["20250903",8320,48255],["20250904",8350,13677],["20250905",8340,19495],["20250908",8460,18423],["20250909",8710,142916],["20250910",8740,32772],["20250911",8730,23008],["20250912",8760,37499],["20250915",8770,47189],["20250916",8710,18200],["20250917",8710,23665],["20250918",8810,38870],["20250919",8900,65804],["20250922",8790,27769],["20250923",8830,29814],["20250924",8720,16650],["20250925",8750,22796],["20250926",8650,39563],["20250929",8720,66526],["20250930",8800,33600],["20251001",8810,27253],["20251002",8890,46831],["20251010",8890,55255],["20251013",8900,40196],["20251014",8700,68054],["20251015",8860,32702],["20251016",8630,55251],["20251017",8540,50298],["20251020",8650,49398],["20251021",8490,73416],["20251022",8520,43552],["20251023",8460,44839],["20251024",8490,42799],["20251027",8470,37595],["20251028",8500,42439],["20251029",8350,66257],["20251030",8190,65478],["20251031",8320,33348],["20251103",8240,47709],["20251104",8270,44468],["20251105",8220,26326],["20251106",8160,22862],["20251107",8140,55277],["20251110",7970,158368],["20251111",8060,52219],["20251112",8160,24478],["20251113",8200,36152],["20251114",8120,29563],["20251117",8070,17277],["20251118",7820,48571],["20251119",7850,48062],["20251120",8000,20365],["20251121",7970,27282],["20251124",7940,11167],["20251125",7800,35395],["20251126",7940,15722],["20251127",7910,6905],["20251128",7970,27494],["20251201",7960,25576],["20251202",8000,13501],["20251203",8070,15808],["20251204",8000,20423],["20251205",8200,92039],["20251208",8170,26394],["20251209",8280,48589],["20251210",8300,48086],["20251211",8400,52626],["20251212",8350,50838],["20251215",8370,15189],["20251216",8300,15541],["20251217",8230,14154],["20251218",8130,19636],["20251219",8180,18452],["20251222",8250,12369],["20251223",8220,16695],["20251224",8240,52471],["20251226",8180,28099],["20251229",7970,30827],["20251230",7970,73073],["20260102",7970,22405],["20260105",8000,44446],["20260106",7900,32343],["20260107",7950,36872],["20260108",7800,24917],["20260109",7840,20112],["20260112",7970,71508],["20260113",7970,41765],["20260114",7990,33378],["20260115",7930,33154],["20260116",7840,45558],["20260119",7820,52038],["20260120",7820,52669],["20260121",8250,339229],["20260122",8160,46390],["20260123",8190,55772],["20260126",8310,35293],["20260127",8410,49279],["20260128",8350,40041],["20260129",8420,60634],["20260130",8240,55757],["20260202",8010,179004],["20260203",8140,42377],["20260204",8140,264011],["20260205",8140,64851],["20260206",8230,169025],["20260209",8180,102263],["20260210",8270,41925],["20260211",8330,62791],["20260212",8400,51516],["20260213",8350,40145],["20260219",8430,68469],["20260220",8450,64247],["20260223",8510,92737],["20260224",8380,67472],["20260225",8390,55321],["20260226",8380,112448],["20260227",8210,67216],["20260303",8090,98609],["20260304",7620,156086],["20260305",7950,68150],["20260306",7960,71131],["20260309",8180,821746],["20260310",8090,116032],["20260311",8080,116355],["20260312",8190,74746],["20260313",8170,232468],["20260316",8170,68101],["20260317",8190,68543],["20260318",8210,73220],["20260319",8160,83683],["20260320",8250,70424],["20260323",8020,48163],["20260324",8130,36563],["20260325",8070,42296],["20260326",7990,41049],["20260327",7970,32249],["20260330",7930,17946],["20260331",7820,32926],["20260401",8010,35125],["20260402",7830,39362],["20260403",7950,23461],["20260406",7970,35887],["20260407",7880,30777],["20260408",7900,50967],["20260409",7890,22018],["20260410",8040,27253],["20260413",8100,64687],["20260414",8100,88002],["20260415",8110,52310],["20260416",8200,47076],["20260417",8160,21336],["20260420",8180,46760],["20260421",8090,58126],["20260422",8110,17810],["20260423",8060,34085],["20260424",8130,31783],["20260427",8150,45369],["20260428",8120,65565],["20260429",8160,57533],["20260430",8080,73711],["20260504",8100,75765],["20260506",7970,69669],["20260507",7920,43844],["20260508",7820,94906],["20260511",7750,66868],["20260512",7610,70305],["20260513",7620,32250],["20260514",7780,25569],["20260515",7680,62927],["20260518",7540,57600],["20260519",7460,48833],["20260520",7310,59724],["20260521",7310,42387],["20260522",7480,32522],["20260526",7430,44942],["20260527",7320,34560],["20260528",7200,55349],["20260529",7180,44399],["20260601",7030,64161],["20260602",7080,50475],["20260604",7050,27396],["20260605",7040,31720],["20260608",6790,58610],["20260609",7020,44852],["20260610",6960,30771],["20260611",7140,20074],["20260612",7220,17457],["20260615",7260,24708],["20260616",7280,33656],["20260617",7300,20068],["20260618",7140,22539],["20260619",7050,44863],["20260622",6980,11755],["20260623",6740,39720],["20260624",6620,52301],["20260625",6690,11312],["20260626",6540,47864],["20260629",6800,17376],["20260630",6730,12441],["20260701",6800,31812],["20260702",6780,33901],["20260703",6860,22391],["20260706",6840,16613],["20260707",6830,29381],["20260708",6870,36594],["20260709",6730,23406],["20260710",6880,22146],["20260713",6770,19284],["20260714",6780,26026],["20260715",6770,28139],["20260716",6960,53231],["20260720",6860,29244],["20260721",6840,24257],["20260722",6790,18198],["20260723",6950,19714],["20260724",6880,25152],["20260727",6900,16438],["20260728",6720,29841],["20260729",6600,60388],["20260730",6620,33268]],"detail_json":"https://aikstockdata.com/data/public/s/054050.json","page_url":"https://aikstockdata.com/s/054050.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."}}