{"schema_version":"1.0","@type":"Dataset","code":"082800","name_ko":"비보존 제약","name":"비보존 제약(082800) 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",7000,171609],["20250723",6920,184297],["20250724",6930,98860],["20250725",6880,80628],["20250728",6930,152943],["20250729",7000,94858],["20250730",7110,213518],["20250731",7010,130698],["20250801",7120,182562],["20250804",7110,84322],["20250805",7140,98660],["20250806",7150,121589],["20250807",7670,674161],["20250808",7710,150902],["20250811",7920,286028],["20250812",7540,265184],["20250813",7510,138517],["20250814",7160,209960],["20250818",7230,134931],["20250819",7190,83079],["20250820",7260,105751],["20250821",7070,69856],["20250822",7200,106338],["20250825",7260,66339],["20250826",7240,70203],["20250828",7490,89912],["20250829",7350,159269],["20250901",7370,153269],["20250902",7100,359996],["20250903",7150,156104],["20250904",7360,3452643],["20250905",7690,1622873],["20250908",8150,2423380],["20250909",7700,1084594],["20250910",7530,636152],["20250911",7460,374743],["20250912",7870,765647],["20250915",8050,595280],["20250916",7290,1614660],["20250917",7310,426821],["20250918",7200,357245],["20250919",7020,462278],["20250922",7120,227718],["20250923",7030,214625],["20250924",7050,282656],["20250925",6930,212975],["20250926",6800,216239],["20250929",6660,277577],["20250930",6610,192773],["20251001",6700,230710],["20251002",6770,164891],["20251010",6590,308080],["20251013",6480,230895],["20251014",5100,2656033],["20251015",5240,519233],["20251016",5030,595579],["20251017",4900,518620],["20251020",4900,370850],["20251021",4890,291028],["20251022",5040,365216],["20251023",5060,329323],["20251024",5150,531611],["20251027",5180,370006],["20251028",5250,339710],["20251029",5100,292222],["20251030",5000,345674],["20251031",5080,199490],["20251103",5040,452715],["20251104",4990,397273],["20251105",5060,387714],["20251106",5150,247544],["20251107",4985,253477],["20251110",5040,194736],["20251111",4970,359477],["20251112",4620,1060693],["20251113",4595,272368],["20251114",4545,252098],["20251117",4450,290239],["20251118",4290,364499],["20251119",4315,269749],["20251120",4500,320182],["20251121",4365,314226],["20251124",4455,243968],["20251125",4250,416817],["20251126",4410,194080],["20251127",4410,117244],["20251128",4575,142124],["20251201",4540,183049],["20251202",4415,146416],["20251203",4420,137556],["20251204",4365,133446],["20251205",4260,272106],["20251208",4255,151440],["20251209",4280,142224],["20251210",4300,119273],["20251211",4315,173060],["20251212",4300,166887],["20251215",4275,90397],["20251216",4265,279246],["20251217",4180,216080],["20251218",4170,141126],["20251219",4185,158654],["20251222",4025,315326],["20251223",4070,421779],["20251224",3960,289713],["20251226",3930,209368],["20251229",4025,172604],["20251230",4050,103783],["20260102",4590,914630],["20260105",4940,738120],["20260106",4710,373370],["20260107",4915,411896],["20260108",4630,607142],["20260109",4440,352702],["20260112",4315,137259],["20260113",4250,77402],["20260114",4195,115954],["20260115",4130,103103],["20260116",4060,151600],["20260119",4060,131552],["20260120",4200,223931],["20260121",3990,261068],["20260122",3870,268282],["20260123",3915,112823],["20260126",5080,1741487],["20260127",5750,9783473],["20260128",5440,1556858],["20260129",5580,2287869],["20260130",5030,953667],["20260202",4725,701450],["20260203",4600,398770],["20260204",4780,435839],["20260205",4470,332787],["20260206",4575,376396],["20260209",4400,295073],["20260210",4335,203447],["20260211",4220,266096],["20260212",4095,558745],["20260213",4125,406316],["20260219",4005,508537],["20260220",3780,886574],["20260223",3900,815292],["20260224",3810,325777],["20260225",4260,1985937],["20260226",4005,691383],["20260227",4180,387079],["20260303",4075,669816],["20260304",3690,564598],["20260305",4015,286958],["20260306",3970,209810],["20260309",3625,430932],["20260310",3950,191019],["20260311",3905,272639],["20260312",3955,124457],["20260313",3925,86658],["20260316",3750,286088],["20260317",3385,1724971],["20260318",3410,458063],["20260319",3445,652834],["20260320",3630,673005],["20260323",3400,418988],["20260324",3470,429406],["20260325",3545,570020],["20260326",3430,357118],["20260327",3425,331541],["20260330",3185,596908],["20260331",3225,571315],["20260401",3200,490006],["20260402",3080,376004],["20260403",3080,170093],["20260406",3105,210703],["20260407",2980,417402],["20260408",3135,261108],["20260409",2995,281661],["20260410",3145,218299],["20260413",3075,158099],["20260414",3110,312135],["20260415",3140,276868],["20260416",3190,356451],["20260417",3230,250902],["20260420",3325,539986],["20260421",3300,319625],["20260422",3220,227455],["20260423",3170,262647],["20260424",3205,133512],["20260427",3260,235014],["20260428",3165,250554],["20260429",3290,280196],["20260430",3230,1176043],["20260504",3190,266913],["20260506",3090,535898],["20260507",3100,276159],["20260508",3075,273331],["20260511",2900,648560],["20260512",2835,484972],["20260513",2780,402289],["20260514",3050,4652271],["20260515",2830,708712],["20260518",2715,465067],["20260519",2735,257112],["20260520",2655,310941],["20260521",2625,270106],["20260522",2690,312159],["20260526",2610,407286],["20260527",2505,469623],["20260528",2405,551550],["20260529",2285,506633],["20260601",2180,503484],["20260602",2830,3438600],["20260604",2585,2361577],["20260605",2980,10041599],["20260608",3185,4539218],["20260609",3345,1959537],["20260610",3680,5071258],["20260611",3925,3133578],["20260612",4045,2192351],["20260615",3950,832620],["20260616",3795,812304],["20260617",3615,804253],["20260618",3250,1054560],["20260619",3140,660977],["20260622",2990,654622],["20260623",2765,554006],["20260624",2720,367824],["20260625",2655,434015],["20260626",2490,508972],["20260629",2670,447144],["20260630",2540,346708],["20260701",2550,266962],["20260702",2435,322468],["20260703",2510,221422],["20260706",2905,1730088],["20260707",2820,777088],["20260708",2730,375897],["20260709",2505,640082],["20260710",2615,244427],["20260713",2410,274376],["20260714",2380,369295],["20260715",2490,137076],["20260716",2410,136142],["20260720",2385,192565],["20260721",2420,221760],["20260722",2355,235459],["20260723",2435,136467],["20260724",2345,164217],["20260727",2300,181214],["20260728",2220,242716],["20260729",2155,273471],["20260730",2180,184451]],"detail_json":"https://aikstockdata.com/data/public/s/082800.json","page_url":"https://aikstockdata.com/s/082800.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."}}