{"schema_version":"1.0","@type":"Dataset","code":"064550","name_ko":"바이오니아","name":"바이오니아(064550) 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",16530,824802],["20250723",16310,144660],["20250724",16000,131420],["20250725",15550,123236],["20250728",15470,105653],["20250729",14990,92269],["20250730",14800,80726],["20250731",15050,99824],["20250801",14530,147897],["20250804",14790,48434],["20250805",14780,71895],["20250806",15000,61857],["20250807",14740,66993],["20250808",14590,60212],["20250811",14520,64508],["20250812",14080,141907],["20250813",14300,63268],["20250814",14400,63178],["20250818",14310,68185],["20250819",14180,75908],["20250820",14100,67305],["20250821",13900,56623],["20250822",14120,39546],["20250825",14080,50552],["20250826",14070,56595],["20250828",14160,30450],["20250829",14060,58926],["20250901",13700,117370],["20250902",14170,79574],["20250903",14380,66360],["20250904",14410,49702],["20250905",14640,91925],["20250908",14970,124340],["20250909",14630,72782],["20250910",14460,65460],["20250911",14530,167557],["20250912",14530,73553],["20250915",14470,67617],["20250916",14490,58759],["20250917",14490,54970],["20250918",14650,66018],["20250919",14900,72572],["20250922",14780,60573],["20250923",14910,70409],["20250924",14470,87264],["20250925",14260,84200],["20250926",13960,90181],["20250929",14100,37747],["20250930",13970,33213],["20251001",13930,42327],["20251002",13850,61875],["20251010",13460,111045],["20251013",13260,84807],["20251014",13100,106244],["20251015",13140,50843],["20251016",13370,51935],["20251017",13080,74424],["20251020",13370,69475],["20251021",13400,59708],["20251022",13560,46519],["20251023",13440,47336],["20251024",13240,98140],["20251027",13870,108838],["20251028",14260,122545],["20251029",14500,231615],["20251030",14480,119327],["20251031",15500,370627],["20251103",14530,229524],["20251104",15040,180817],["20251105",14810,139003],["20251106",14370,88337],["20251107",13930,103111],["20251110",13940,81266],["20251111",13800,78731],["20251112",14290,106747],["20251113",14870,221297],["20251114",14600,137170],["20251117",14450,73680],["20251118",13810,91289],["20251119",13300,150996],["20251120",13410,67190],["20251121",13050,117665],["20251124",12790,106262],["20251125",12490,95488],["20251126",12920,86630],["20251127",12960,63934],["20251128",14250,278753],["20251201",13810,147308],["20251202",14050,79842],["20251203",14150,112010],["20251204",14270,98249],["20251205",14590,235489],["20251208",13880,112745],["20251209",13590,137380],["20251210",13440,94918],["20251211",13980,838736],["20251212",13390,204550],["20251215",13220,115858],["20251216",13750,1022414],["20251217",13340,539148],["20251218",13470,702264],["20251219",13570,164564],["20251222",13570,110759],["20251223",13090,155178],["20251224",12910,118658],["20251226",12860,125274],["20251229",12930,81277],["20251230",12750,97995],["20260102",12690,121700],["20260105",12940,117106],["20260106",13150,150340],["20260107",12900,109080],["20260108",12570,112952],["20260109",12600,64641],["20260112",12430,142392],["20260113",12160,125974],["20260114",12050,106086],["20260115",12060,125339],["20260116",12150,129625],["20260119",11870,147914],["20260120",12110,134051],["20260121",11710,139048],["20260122",11900,116846],["20260123",12540,199839],["20260126",13220,230574],["20260127",13570,224743],["20260128",13790,213861],["20260129",14140,308590],["20260130",13540,215081],["20260202",13000,141687],["20260203",13150,114557],["20260204",13160,75064],["20260205",13020,132828],["20260206",12630,120705],["20260209",12930,96357],["20260210",13090,88874],["20260211",13180,70566],["20260212",13080,88881],["20260213",12880,80746],["20260219",13350,129662],["20260220",13060,66104],["20260223",12850,135076],["20260224",12740,102869],["20260225",12760,90277],["20260226",12410,172282],["20260227",12900,165605],["20260303",12400,165791],["20260304",10530,327730],["20260305",12020,215218],["20260306",12620,142392],["20260309",12070,169115],["20260310",12160,71888],["20260311",12300,74034],["20260312",12380,46726],["20260313",12240,66005],["20260316",12130,55045],["20260317",12100,49900],["20260318",12140,48639],["20260319",11820,70248],["20260320",11920,62753],["20260323",11330,89705],["20260324",11520,53528],["20260325",11870,54715],["20260326",11570,70512],["20260327",12000,82542],["20260330",11330,68068],["20260331",10980,62596],["20260401",11270,74420],["20260402",10490,148947],["20260403",10360,71984],["20260406",10100,88490],["20260407",9950,101201],["20260408",10270,76158],["20260409",10160,47535],["20260410",10440,54539],["20260413",10400,36844],["20260414",10740,64210],["20260415",10750,69436],["20260416",11020,83983],["20260417",12280,941964],["20260420",11370,279809],["20260421",11040,206002],["20260422",11060,87262],["20260423",10870,94039],["20260424",10970,102855],["20260427",10970,96852],["20260428",10900,114433],["20260429",10910,57474],["20260430",10540,82841],["20260504",10230,118571],["20260506",10030,97815],["20260507",9930,135354],["20260508",9940,102267],["20260511",9730,133643],["20260512",9530,303828],["20260513",9410,156906],["20260514",9470,104500],["20260515",9170,135687],["20260518",9140,405392],["20260519",9910,1139219],["20260520",10050,1015140],["20260521",9450,389387],["20260522",10200,448742],["20260526",10170,227605],["20260527",9910,256026],["20260528",9220,225989],["20260529",8920,147941],["20260601",8570,183810],["20260602",8390,135012],["20260604",8280,106808],["20260605",8070,107182],["20260608",7300,181420],["20260609",7620,182086],["20260610",7430,145154],["20260611",7610,102017],["20260612",7680,68410],["20260615",8600,792271],["20260616",7870,289475],["20260617",8000,148261],["20260618",7660,91434],["20260619",7160,162215],["20260622",7090,124588],["20260623",6790,138512],["20260624",6760,124452],["20260625",6610,141654],["20260626",6220,166181],["20260629",7040,196852],["20260630",6840,121632],["20260701",6810,118812],["20260702",6580,108634],["20260703",6580,84620],["20260706",6580,78282],["20260707",6370,93016],["20260708",6470,106364],["20260709",6170,75455],["20260710",6410,88821],["20260713",6270,76504],["20260714",6050,114229],["20260715",6290,50482],["20260716",6200,57748],["20260720",6090,57345],["20260721",6050,65986],["20260722",6020,41283],["20260723",6400,62558],["20260724",6380,44605],["20260727",6490,42526],["20260728",6260,46319],["20260729",5850,141791],["20260730",5790,74477]],"detail_json":"https://aikstockdata.com/data/public/s/064550.json","page_url":"https://aikstockdata.com/s/064550.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."}}