{"schema_version":"1.0","@type":"Dataset","code":"086820","name_ko":"바이오솔루션","name":"바이오솔루션(086820) 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",8380,93448],["20250723",8530,53157],["20250724",8560,64293],["20250725",8340,43879],["20250728",8340,55878],["20250729",8340,84511],["20250730",8250,39623],["20250731",8070,37713],["20250801",7790,87863],["20250804",7930,36288],["20250805",7870,44842],["20250806",8350,76283],["20250807",8300,52258],["20250808",8230,19031],["20250811",7930,46109],["20250812",7940,18970],["20250813",7990,11743],["20250814",8030,23751],["20250818",7880,51888],["20250819",7700,51325],["20250820",7800,69738],["20250821",8480,149961],["20250822",9000,174979],["20250825",9050,60469],["20250826",8750,95836],["20250828",9570,234494],["20250829",9090,175462],["20250901",9000,107521],["20250902",8990,52937],["20250903",9130,143172],["20250904",9300,62935],["20250905",9450,75022],["20250908",9540,63668],["20250909",9410,58556],["20250910",9150,60196],["20250911",9030,85270],["20250912",8980,65381],["20250915",9000,84129],["20250916",8870,49325],["20250917",8750,40948],["20250918",8770,35447],["20250919",8800,39138],["20250922",8700,44986],["20250923",9100,85530],["20250924",8980,75755],["20250925",8760,27145],["20250926",8670,35364],["20250929",8720,44963],["20250930",8540,30937],["20251001",8660,26718],["20251002",8950,57204],["20251010",8540,60635],["20251013",8390,50278],["20251014",8300,50353],["20251015",8110,39072],["20251016",8090,59532],["20251017",7810,67819],["20251020",8210,39081],["20251021",8070,33587],["20251022",8000,21397],["20251023",7860,28671],["20251024",7790,35397],["20251027",8060,73427],["20251028",8210,43236],["20251029",8050,42891],["20251030",8020,39603],["20251031",8050,20366],["20251103",7980,44260],["20251104",8100,80803],["20251105",8000,49666],["20251106",7920,31684],["20251107",9560,505209],["20251110",9170,158209],["20251111",8470,117950],["20251112",8750,72969],["20251113",8590,69125],["20251114",8720,279953],["20251117",8810,59906],["20251118",8430,104506],["20251119",8280,52979],["20251120",8420,22297],["20251121",8130,40950],["20251124",8050,45864],["20251125",7950,52432],["20251126",8330,44577],["20251127",8400,135727],["20251128",8700,151009],["20251201",8490,71236],["20251202",8560,51748],["20251203",8540,55219],["20251204",8280,61655],["20251205",8250,37789],["20251208",8070,76519],["20251209",8060,56461],["20251210",8040,96567],["20251211",8200,92227],["20251212",8240,116136],["20251215",7830,131814],["20251216",8140,94702],["20251217",7840,88464],["20251218",7580,83070],["20251219",7590,34867],["20251222",7540,80786],["20251223",7690,143713],["20251224",7690,27607],["20251226",7700,103867],["20251229",7920,54740],["20251230",7910,44136],["20260102",8410,217745],["20260105",8400,109369],["20260106",8270,100630],["20260107",8140,46373],["20260108",8250,74382],["20260109",8140,41519],["20260112",8110,77972],["20260113",7870,110814],["20260114",7870,61023],["20260115",7750,93520],["20260116",8020,209692],["20260119",8120,102573],["20260120",8050,69448],["20260121",7470,221925],["20260122",7880,89004],["20260123",7940,99263],["20260126",8040,96159],["20260127",7970,85951],["20260128",7980,141778],["20260129",7970,101180],["20260130",7660,168136],["20260202",7390,141503],["20260203",7400,117217],["20260204",7430,107658],["20260205",7670,159510],["20260206",7500,127246],["20260209",7600,96051],["20260210",8120,535574],["20260211",8070,242613],["20260212",8260,106064],["20260213",8520,331596],["20260219",8860,183887],["20260220",8300,229778],["20260223",8250,134351],["20260224",8810,251206],["20260225",9900,942626],["20260226",9350,512343],["20260227",8950,176062],["20260303",9630,767903],["20260304",9430,727239],["20260305",10100,357312],["20260306",11650,1170983],["20260309",11770,423373],["20260310",11660,398119],["20260311",11570,330445],["20260312",11280,377453],["20260313",12820,961089],["20260316",12600,320171],["20260317",12020,364970],["20260318",12460,269359],["20260319",12740,157049],["20260320",12950,183651],["20260323",12000,180468],["20260324",12290,132398],["20260325",11300,644630],["20260326",12660,597985],["20260327",12890,298422],["20260330",12500,132926],["20260331",11810,156197],["20260401",12520,225328],["20260402",11610,233850],["20260403",11800,94002],["20260406",11220,131216],["20260407",11170,106265],["20260408",11650,182483],["20260409",11100,124836],["20260410",11280,101193],["20260413",11870,189593],["20260414",11720,118527],["20260415",12070,225843],["20260416",11970,103508],["20260417",11820,134364],["20260420",11830,113496],["20260421",11620,113890],["20260422",11020,197987],["20260423",10890,131553],["20260424",11070,99828],["20260427",11400,438256],["20260428",11470,467354],["20260429",11100,257691],["20260430",11990,397791],["20260504",11410,271945],["20260506",10860,280514],["20260507",10570,190181],["20260508",10700,142208],["20260511",10110,225362],["20260512",9790,171118],["20260513",9600,252463],["20260514",9450,148410],["20260515",9020,262867],["20260518",8780,150601],["20260519",8730,111349],["20260520",8450,128217],["20260521",8400,128609],["20260522",8420,125872],["20260526",8270,143664],["20260527",8200,221457],["20260528",8050,195320],["20260529",7930,352137],["20260601",6930,546376],["20260602",7080,356091],["20260604",7170,118747],["20260605",6990,90837],["20260608",6570,135422],["20260609",6860,65582],["20260610",7020,75263],["20260611",7100,151625],["20260612",7100,102884],["20260615",6920,86147],["20260616",6880,161576],["20260617",6970,94395],["20260618",6770,93971],["20260619",6510,102136],["20260622",6220,137192],["20260623",5990,79604],["20260624",6000,117795],["20260625",6000,167916],["20260626",5900,117433],["20260629",6430,127910],["20260630",6300,44748],["20260701",6100,40869],["20260702",6060,61566],["20260703",5910,95008],["20260706",5910,44094],["20260707",5710,108114],["20260708",5510,78116],["20260709",5620,75463],["20260710",5620,45363],["20260713",5610,94318],["20260714",5860,140083],["20260715",5950,89131],["20260716",5900,28512],["20260720",5630,54246],["20260721",5830,56512],["20260722",5820,60632],["20260723",6020,77132],["20260724",6150,70173],["20260727",6380,82285],["20260728",6200,57957],["20260729",5930,81337],["20260730",5730,66330]],"detail_json":"https://aikstockdata.com/data/public/s/086820.json","page_url":"https://aikstockdata.com/s/086820.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."}}