{"schema_version":"1.0","@type":"Dataset","code":"059210","name_ko":"메타바이오메드","name":"메타바이오메드(059210) 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",5690,510490],["20250723",5710,229656],["20250724",5710,234803],["20250725",5800,384164],["20250728",5920,1681718],["20250729",6020,449123],["20250730",5930,474435],["20250731",6050,544959],["20250801",5800,432681],["20250804",5750,212807],["20250805",5780,248041],["20250806",5870,285186],["20250807",5870,143563],["20250808",5820,133003],["20250811",5740,157441],["20250812",5610,233325],["20250813",5830,294074],["20250814",6070,696211],["20250818",5770,488474],["20250819",5710,207736],["20250820",5480,423970],["20250821",5350,356696],["20250822",5320,216927],["20250825",5290,236919],["20250826",5340,121539],["20250828",5180,210657],["20250829",5190,148489],["20250901",5030,288465],["20250902",5140,208517],["20250903",5290,308255],["20250904",5290,174428],["20250905",5280,161756],["20250908",6400,4888390],["20250909",6400,1637645],["20250910",6520,1336584],["20250911",6290,506444],["20250912",6290,414496],["20250915",6320,343507],["20250916",6200,309661],["20250917",6150,286935],["20250918",6240,281441],["20250919",6200,290330],["20250922",6080,773086],["20250923",6110,275077],["20250924",6060,230380],["20250925",5980,241725],["20250926",5800,467666],["20250929",5740,400010],["20250930",5700,226651],["20251001",5700,314971],["20251002",5720,145599],["20251010",5780,236305],["20251013",5670,340169],["20251014",5680,295071],["20251015",5880,199772],["20251016",5810,266714],["20251017",5800,325052],["20251020",6270,1179007],["20251021",6290,970305],["20251022",6390,428890],["20251023",5970,894588],["20251024",5870,450017],["20251027",5870,287558],["20251028",5780,356150],["20251029",5660,359582],["20251030",5630,256537],["20251031",5620,147770],["20251103",5790,329672],["20251104",5730,192990],["20251105",6100,957418],["20251106",5980,416620],["20251107",6120,599887],["20251110",6190,397021],["20251111",6130,390787],["20251112",6200,366313],["20251113",6220,277918],["20251114",5690,867798],["20251117",5240,1146051],["20251118",5050,459141],["20251119",5340,478792],["20251120",5290,390697],["20251121",5010,396677],["20251124",4955,317363],["20251125",5060,404065],["20251126",5090,260790],["20251127",5010,213026],["20251128",5320,508470],["20251201",5120,308842],["20251202",5130,196806],["20251203",5090,180764],["20251204",5040,215067],["20251205",5080,274336],["20251208",5030,247488],["20251209",5100,177265],["20251210",5090,167019],["20251211",5050,259806],["20251212",5120,173592],["20251215",5020,482009],["20251216",5010,314855],["20251217",4905,330528],["20251218",4935,286624],["20251219",4945,170953],["20251222",5010,330112],["20251223",4810,341846],["20251224",4910,296643],["20251226",4805,217353],["20251229",4855,142130],["20251230",4970,166179],["20260102",4995,339021],["20260105",4940,223443],["20260106",4770,620686],["20260107",4675,243593],["20260108",4670,160475],["20260109",4735,165703],["20260112",4685,195212],["20260113",4625,388803],["20260114",4610,148597],["20260115",4630,128151],["20260116",4630,211137],["20260119",4580,217415],["20260120",4700,223098],["20260121",4560,324889],["20260122",4580,251952],["20260123",4695,248787],["20260126",5000,597624],["20260127",4965,251510],["20260128",4900,496814],["20260129",4945,386982],["20260130",4890,1722529],["20260202",4745,419862],["20260203",5040,527687],["20260204",5010,302486],["20260205",5170,949515],["20260206",5080,363057],["20260209",5040,455900],["20260210",5070,293666],["20260211",5110,237435],["20260212",5130,245427],["20260213",5070,281757],["20260219",5040,654352],["20260220",4985,898216],["20260223",5220,1063653],["20260224",5330,550587],["20260225",5220,307048],["20260226",5050,348269],["20260227",5090,390746],["20260303",4880,318802],["20260304",4385,725913],["20260305",4600,247445],["20260306",4760,186861],["20260309",4405,317961],["20260310",4515,154096],["20260311",4515,218476],["20260312",4585,131815],["20260313",4700,237428],["20260316",4480,418934],["20260317",4345,454010],["20260318",4430,278843],["20260319",4510,195365],["20260320",4540,113104],["20260323",4370,139957],["20260324",4585,208369],["20260325",4545,140289],["20260326",4420,152279],["20260327",4495,118405],["20260330",4305,154222],["20260331",4155,224324],["20260401",4350,169111],["20260402",4110,230694],["20260403",4225,98158],["20260406",4140,142751],["20260407",4115,84800],["20260408",4270,120704],["20260409",4240,94457],["20260410",4310,122541],["20260413",4340,83841],["20260414",4420,116979],["20260415",4495,168439],["20260416",4575,124915],["20260417",4680,139887],["20260420",4620,88308],["20260421",4505,172256],["20260422",4495,152835],["20260423",4560,162073],["20260424",4605,125090],["20260427",4540,160155],["20260428",4505,144947],["20260429",4555,140815],["20260430",4420,194354],["20260504",4385,200381],["20260506",4250,260372],["20260507",4205,121215],["20260508",4230,169312],["20260511",4185,284612],["20260512",4125,286679],["20260513",4010,163213],["20260514",4290,566172],["20260515",4140,379584],["20260518",4020,240816],["20260519",4065,281371],["20260520",4010,250419],["20260521",3885,364110],["20260522",4175,296076],["20260526",4040,316309],["20260527",3995,176965],["20260528",3950,278150],["20260529",3840,202470],["20260601",3695,275352],["20260602",3620,201130],["20260604",3635,159340],["20260605",3605,68251],["20260608",3385,208813],["20260609",3540,178428],["20260610",3530,51633],["20260611",3700,174713],["20260612",3795,402445],["20260615",3740,190459],["20260616",3750,109945],["20260617",3815,98280],["20260618",3885,235129],["20260619",3810,235198],["20260622",3650,168952],["20260623",3605,181692],["20260624",3575,166350],["20260625",3585,147676],["20260626",3720,670498],["20260629",3930,210504],["20260630",3710,154286],["20260701",3690,88653],["20260702",3695,87116],["20260703",3715,69919],["20260706",3820,93745],["20260707",3790,98502],["20260708",3725,94525],["20260709",3695,68363],["20260710",3900,89224],["20260713",3795,69894],["20260714",3705,190040],["20260715",3880,72956],["20260716",3935,68872],["20260720",3895,99122],["20260721",3845,61826],["20260722",3830,122644],["20260723",3935,33169],["20260724",3800,44293],["20260727",3845,27195],["20260728",3620,65117],["20260729",3490,199872],["20260730",3640,104070]],"detail_json":"https://aikstockdata.com/data/public/s/059210.json","page_url":"https://aikstockdata.com/s/059210.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."}}