{"schema_version":"1.0","@type":"Dataset","code":"099430","name_ko":"바이오플러스","name":"바이오플러스(099430) 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",7840,4581877],["20250723",7760,831274],["20250724",7680,501959],["20250725",7660,371278],["20250728",7470,344146],["20250729",7390,384321],["20250730",6780,1992052],["20250731",6930,538155],["20250801",6800,404782],["20250804",7060,361518],["20250805",7140,271723],["20250806",7040,215241],["20250807",6980,222749],["20250808",6920,481785],["20250811",7050,286786],["20250812",7040,229790],["20250813",6910,477537],["20250814",6990,198728],["20250818",6310,1205547],["20250819",6110,564151],["20250820",6040,682987],["20250821",6020,299238],["20250822",6000,265245],["20250825",6100,307031],["20250826",6020,245719],["20250828",6020,212224],["20250829",5980,306735],["20250901",6000,297668],["20250902",6150,458209],["20250903",5870,668187],["20250904",5870,549625],["20250905",6030,435793],["20250908",6070,513398],["20250909",6150,360873],["20250910",6160,557486],["20250911",6190,633764],["20250912",6300,769841],["20250915",6750,1846856],["20250916",7200,3491714],["20250917",6800,2114136],["20250918",7130,1668933],["20250919",6800,1492957],["20250922",6690,822219],["20250923",7030,1024901],["20250924",6920,722091],["20250925",6850,478968],["20250926",6650,910761],["20250929",6920,764231],["20250930",6730,467870],["20251001",6690,374660],["20251002",6680,320625],["20251010",6570,570387],["20251013",6510,348766],["20251014",6370,725733],["20251015",6400,358000],["20251016",6350,369655],["20251017",6240,480439],["20251020",6220,276093],["20251021",6350,446463],["20251022",6230,338568],["20251023",6280,285553],["20251024",6460,814233],["20251027",6360,504955],["20251028",6440,451355],["20251029",6370,357376],["20251030",6380,407226],["20251031",6250,389125],["20251103",6350,488182],["20251104",6320,553956],["20251105",6190,652016],["20251106",6040,381258],["20251107",5960,438053],["20251110",5950,295348],["20251111",5990,367504],["20251112",6190,496836],["20251113",6320,284269],["20251114",6420,644392],["20251117",6100,588089],["20251118",5800,644371],["20251119",5630,375055],["20251120",5760,286759],["20251121",5610,361164],["20251124",5480,287998],["20251125",5420,306959],["20251126",5590,264651],["20251127",5520,246685],["20251128",5780,271273],["20251201",5690,281869],["20251202",5740,181870],["20251203",5630,404581],["20251204",5520,245737],["20251205",5590,237030],["20251208",5730,2724136],["20251209",5810,638625],["20251210",5740,414633],["20251211",5820,578025],["20251212",5670,665008],["20251215",5600,314684],["20251216",5480,412935],["20251217",5350,394960],["20251218",5230,365110],["20251219",5230,390794],["20251222",5340,331197],["20251223",5120,548808],["20251224",5110,338994],["20251226",5010,474476],["20251229",5110,224783],["20251230",5030,271473],["20260102",5120,244111],["20260105",5120,486898],["20260106",5120,228798],["20260107",5000,642092],["20260108",4980,243135],["20260109",5090,247338],["20260112",5060,258686],["20260113",5020,302002],["20260114",4990,251274],["20260115",5000,188214],["20260116",4860,433450],["20260119",4970,269453],["20260120",5040,316062],["20260121",5080,441200],["20260122",5080,451268],["20260123",5330,609339],["20260126",5300,715392],["20260127",5460,488722],["20260128",5480,472659],["20260129",5640,604949],["20260130",5470,609734],["20260202",5200,697289],["20260203",5260,902783],["20260204",5340,467313],["20260205",5240,348314],["20260206",5120,516474],["20260209",5270,295858],["20260210",5460,596410],["20260211",5440,309788],["20260212",5440,211204],["20260213",5430,810583],["20260219",5530,529980],["20260220",5500,494884],["20260223",5520,423700],["20260224",5540,302169],["20260225",5380,685806],["20260226",5160,659489],["20260227",5090,348642],["20260303",5160,924662],["20260304",4550,1123507],["20260305",4995,481655],["20260306",5080,271238],["20260309",4895,349380],["20260310",5010,213416],["20260311",4930,384733],["20260312",4900,189947],["20260313",4890,222091],["20260316",4930,163965],["20260317",4935,215589],["20260318",5020,236998],["20260319",4955,256055],["20260320",5230,417421],["20260323",5080,311255],["20260324",5100,189801],["20260325",5140,209414],["20260326",5040,191170],["20260327",5170,191300],["20260330",5040,164005],["20260331",4885,343864],["20260401",5250,358573],["20260402",5060,337800],["20260403",5250,274905],["20260406",5140,158190],["20260407",5040,195199],["20260408",5250,199872],["20260409",5150,118608],["20260410",5260,140616],["20260413",5330,295761],["20260414",5560,549345],["20260415",5630,370760],["20260416",5770,548221],["20260417",5860,573103],["20260420",5660,446662],["20260421",5630,343367],["20260422",5570,259322],["20260423",5640,238310],["20260424",5840,373885],["20260427",5800,413516],["20260428",5780,292154],["20260429",6040,594088],["20260430",5780,478639],["20260504",5870,408010],["20260506",5760,610271],["20260507",5640,424140],["20260508",5700,363870],["20260511",5570,453079],["20260512",5630,467067],["20260513",5630,343452],["20260514",5760,394436],["20260515",5680,516045],["20260518",5550,311741],["20260519",5300,364220],["20260520",5120,284781],["20260521",5880,1370766],["20260522",6080,756872],["20260526",6100,759430],["20260527",5890,373573],["20260528",5780,400441],["20260529",5560,468570],["20260601",5240,718810],["20260602",5080,842808],["20260604",5040,310235],["20260605",4870,961649],["20260608",4265,1241694],["20260609",4695,519418],["20260610",4575,458691],["20260611",4540,430191],["20260612",4630,240633],["20260615",4675,435832],["20260616",4605,370470],["20260617",4580,390210],["20260618",4435,330710],["20260619",4345,541645],["20260622",4225,257700],["20260623",4000,692827],["20260624",4285,383349],["20260625",4095,253522],["20260626",3925,551981],["20260629",4335,279136],["20260630",4175,158472],["20260701",4255,123312],["20260702",4075,471361],["20260703",4125,269521],["20260706",4115,197215],["20260707",4090,265280],["20260708",3935,233606],["20260709",3885,155814],["20260710",4000,261708],["20260713",3890,218550],["20260714",3760,439073],["20260715",3850,256246],["20260716",3805,155424],["20260720",3610,279862],["20260721",3605,318005],["20260722",3510,309378],["20260723",3680,198323],["20260724",3590,152056],["20260727",3635,161398],["20260728",3515,227512],["20260729",3320,469156],["20260730",3310,281322]],"detail_json":"https://aikstockdata.com/data/public/s/099430.json","page_url":"https://aikstockdata.com/s/099430.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."}}