{"schema_version":"1.0","@type":"Dataset","code":"092190","name_ko":"서울바이오시스","name":"서울바이오시스(092190) 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",3170,8330],["20250723",3175,13360],["20250724",3150,11154],["20250725",3115,29459],["20250728",3080,20564],["20250729",3050,21261],["20250730",3095,10566],["20250731",3085,5479],["20250801",3000,27006],["20250804",3040,4524],["20250805",3010,18200],["20250806",3015,11703],["20250807",3045,11519],["20250808",3050,7295],["20250811",3035,6989],["20250812",3010,15327],["20250813",3060,12872],["20250814",3100,13672],["20250818",3035,4661],["20250819",2960,42980],["20250820",2965,15211],["20250821",2975,8453],["20250822",2955,11256],["20250825",2925,33568],["20250826",2915,22402],["20250828",2905,10288],["20250829",2890,9921],["20250901",2850,13121],["20250902",2845,8147],["20250903",2850,3771],["20250904",2850,9148],["20250905",2845,25719],["20250908",2885,9255],["20250909",2875,8530],["20250910",2870,22760],["20250911",2855,7275],["20250912",2855,17660],["20250915",2845,14758],["20250916",2775,65890],["20250917",2740,31919],["20250918",2735,20151],["20250919",2695,48409],["20250922",2700,39070],["20250923",2680,25010],["20250924",2660,18589],["20250925",2620,18980],["20250926",2550,27139],["20250929",2480,41959],["20250930",2380,113940],["20251001",2390,19775],["20251002",2355,22996],["20251010",2325,35179],["20251013",2325,24350],["20251014",2320,13211],["20251015",2345,25555],["20251016",2370,19997],["20251017",2395,19382],["20251020",2375,13131],["20251021",2380,9639],["20251022",2400,12153],["20251023",2365,7443],["20251024",2375,10125],["20251027",2370,16522],["20251028",2385,11974],["20251029",2355,36737],["20251030",2315,31116],["20251031",2300,13753],["20251103",2250,51993],["20251104",2225,20563],["20251105",2185,36763],["20251106",2840,1741925],["20251107",2465,1650172],["20251110",2470,284144],["20251111",2530,231922],["20251112",2550,118654],["20251113",2550,85677],["20251114",2460,66595],["20251117",2550,67764],["20251118",2625,107046],["20251119",2570,57941],["20251120",2565,64292],["20251121",2570,21401],["20251124",2535,36439],["20251125",2485,34872],["20251126",2545,39904],["20251127",2515,19270],["20251128",2435,45875],["20251201",2515,27825],["20251202",2500,21636],["20251203",2520,18460],["20251204",2475,49017],["20251205",2495,23685],["20251208",2555,37494],["20251209",2630,77522],["20251210",2610,58216],["20251211",2620,24828],["20251212",2580,29593],["20251215",2540,19240],["20251216",2500,12867],["20251217",2475,13598],["20251218",2445,32328],["20251219",2500,12155],["20251222",2585,38387],["20251223",2565,9343],["20251224",2540,9127],["20251226",2520,46567],["20251229",2540,19879],["20251230",2560,10165],["20260102",2675,68333],["20260105",2710,44570],["20260106",2695,22589],["20260107",2685,28363],["20260108",2600,15389],["20260109",2590,11741],["20260112",2550,28151],["20260113",2475,28345],["20260114",2550,22942],["20260115",2655,113443],["20260116",2510,69220],["20260119",2570,44629],["20260120",2620,44873],["20260121",2515,23987],["20260122",2560,42284],["20260123",2580,33331],["20260126",2700,101473],["20260127",2710,56001],["20260128",2760,82968],["20260129",2830,92737],["20260130",2850,50048],["20260202",2745,77048],["20260203",2805,43293],["20260204",2805,38130],["20260205",2855,65741],["20260206",2905,69323],["20260209",2850,47613],["20260210",2900,27086],["20260211",3180,77764],["20260212",3060,204630],["20260213",3030,95089],["20260219",2960,66592],["20260220",3185,1359571],["20260223",3145,157712],["20260224",3995,2470225],["20260225",5190,831745],["20260226",4320,4025490],["20260227",4110,561223],["20260303",3860,472681],["20260304",3310,525892],["20260305",3820,351301],["20260306",4045,219485],["20260309",3865,154836],["20260310",3925,109068],["20260311",3930,164287],["20260312",4120,163169],["20260313",3975,79487],["20260316",3990,106975],["20260317",3995,278284],["20260318",4000,96921],["20260319",3700,222770],["20260320",3620,88068],["20260323",3435,53151],["20260324",3510,58932],["20260325",3480,43495],["20260326",3260,197058],["20260327",3340,53808],["20260330",3360,49630],["20260331",3225,76993],["20260401",3450,53353],["20260402",3325,33632],["20260403",3325,32330],["20260406",3265,21350],["20260407",3350,337468],["20260408",3520,99508],["20260409",3515,40771],["20260410",3575,69062],["20260413",3805,225384],["20260414",3760,83012],["20260415",4200,445027],["20260416",4345,322164],["20260417",4240,94262],["20260420",4710,506913],["20260421",4730,189671],["20260422",4400,174135],["20260423",4410,126308],["20260424",4585,87706],["20260427",5960,1361037],["20260428",6730,8338390],["20260429",6650,2170986],["20260430",8640,3827968],["20260504",11230,1875104],["20260506",12110,7705200],["20260507",12110,0],["20260508",13610,5269966],["20260511",13610,2976647],["20260512",11790,2385927],["20260513",15320,2374335],["20260514",16980,5563213],["20260515",15410,1554967],["20260518",17570,2237520],["20260519",16450,929501],["20260520",14970,790875],["20260521",15650,910881],["20260522",14630,726402],["20260526",13610,1165285],["20260527",12410,841150],["20260528",12030,929867],["20260529",11520,705494],["20260601",11320,883954],["20260602",11110,827502],["20260604",11270,523733],["20260605",9950,448457],["20260608",8980,478432],["20260609",9630,992548],["20260610",9370,330600],["20260611",9320,197588],["20260612",9420,305189],["20260615",9550,197158],["20260616",9500,185972],["20260617",9370,172703],["20260618",9050,371922],["20260619",8570,499230],["20260622",8200,589325],["20260623",7040,441508],["20260624",7350,265726],["20260625",7130,189509],["20260626",6810,164062],["20260629",7040,120178],["20260630",6850,70960],["20260701",7140,151819],["20260702",6260,224547],["20260703",6400,146527],["20260706",6440,73922],["20260707",6220,100228],["20260708",5650,122590],["20260709",6440,372168],["20260710",6630,257364],["20260713",5560,369502],["20260714",5590,231469],["20260715",6400,299540],["20260716",5800,129926],["20260720",5590,138214],["20260721",5600,122274],["20260722",5420,237207],["20260723",5630,123090],["20260724",5250,154625],["20260727",5320,78026],["20260728",4720,116792],["20260729",4195,225598],["20260730",4155,105714]],"detail_json":"https://aikstockdata.com/data/public/s/092190.json","page_url":"https://aikstockdata.com/s/092190.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."}}