{"schema_version":"1.0","@type":"Dataset","code":"137310","name_ko":"에스디바이오센서","name":"에스디바이오센서(137310) 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",10060,105536],["20250723",9990,91145],["20250724",9880,105326],["20250725",9930,34894],["20250728",10040,101244],["20250729",10060,112246],["20250730",10160,154795],["20250731",10020,117641],["20250801",9820,149470],["20250804",9950,54350],["20250805",10030,63612],["20250806",10190,213335],["20250807",10210,71734],["20250808",10360,132284],["20250811",10240,117630],["20250812",10040,151223],["20250813",10150,130648],["20250814",9990,152943],["20250818",10360,285838],["20250819",10320,115605],["20250820",10250,88929],["20250821",10400,129743],["20250822",10290,147552],["20250825",10230,112199],["20250826",10140,103996],["20250828",10210,92505],["20250829",10020,89532],["20250901",9900,86961],["20250902",9900,34171],["20250903",9920,92871],["20250904",10130,106836],["20250905",10140,98472],["20250908",10410,179357],["20250909",10290,86051],["20250910",10270,64736],["20250911",10180,148084],["20250912",10330,73773],["20250915",10430,70833],["20250916",10170,117628],["20250917",10320,81276],["20250918",10230,64165],["20250919",10840,362079],["20250922",10800,106979],["20250923",10780,125462],["20250924",10580,108162],["20250925",10360,91365],["20250926",10000,154509],["20250929",10000,86582],["20250930",9930,65502],["20251001",9890,91624],["20251002",9960,143669],["20251010",9760,132091],["20251013",9670,113292],["20251014",9540,105505],["20251015",9650,66417],["20251016",9680,67376],["20251017",9580,130255],["20251020",9760,82004],["20251021",9870,90188],["20251022",10020,98784],["20251023",9860,104691],["20251024",9800,109327],["20251027",10010,163883],["20251028",10080,101970],["20251029",9980,81515],["20251030",9660,122988],["20251031",9550,120656],["20251103",9400,131258],["20251104",9700,183849],["20251105",9610,149208],["20251106",9860,162486],["20251107",9500,153692],["20251110",9660,109525],["20251111",9540,153747],["20251112",9800,181210],["20251113",9900,198503],["20251114",9660,132241],["20251117",9500,149379],["20251118",9060,189148],["20251119",9010,133549],["20251120",9140,86655],["20251121",9020,95261],["20251124",9160,115634],["20251125",9120,118387],["20251126",9410,196608],["20251127",9280,79225],["20251128",9470,121017],["20251201",9300,55518],["20251202",9400,71301],["20251203",9450,59890],["20251204",9330,64280],["20251205",9430,58799],["20251208",9240,76097],["20251209",9140,70142],["20251210",9110,66490],["20251211",9270,205095],["20251212",9260,107000],["20251215",9030,122438],["20251216",8990,149033],["20251217",9090,58445],["20251218",9000,69516],["20251219",9200,99338],["20251222",9260,74831],["20251223",9120,53895],["20251224",9030,45229],["20251226",9030,53553],["20251229",8960,71270],["20251230",8900,63128],["20260102",9080,86434],["20260105",9120,80276],["20260106",8980,133778],["20260107",8860,141136],["20260108",8670,158575],["20260109",8710,82382],["20260112",8660,104954],["20260113",8550,133297],["20260114",8510,115558],["20260115",8530,123681],["20260116",8390,155506],["20260119",8220,116581],["20260120",8470,188502],["20260121",8210,110995],["20260122",8220,126597],["20260123",8400,153755],["20260126",8730,175514],["20260127",8720,135182],["20260128",8890,172997],["20260129",9020,173231],["20260130",9020,207438],["20260202",8770,199029],["20260203",8880,165773],["20260204",8930,119433],["20260205",8780,177520],["20260206",8690,188899],["20260209",8770,132999],["20260210",9190,203594],["20260211",9080,160613],["20260212",9000,123250],["20260213",8810,145434],["20260219",9070,144088],["20260220",9120,131293],["20260223",9280,151787],["20260224",9260,156345],["20260225",8950,331093],["20260226",8550,243761],["20260227",8440,184347],["20260303",8180,249660],["20260304",7260,312391],["20260305",7770,176453],["20260306",7590,143154],["20260309",7320,293846],["20260310",7710,303036],["20260311",8110,187828],["20260312",8520,144479],["20260313",8050,248696],["20260316",7620,176113],["20260317",7900,117522],["20260318",8070,90735],["20260319",8000,86811],["20260320",7830,155987],["20260323",7510,138783],["20260324",7710,92493],["20260325",7930,99116],["20260326",7940,88008],["20260327",8130,82193],["20260330",7830,77687],["20260331",7650,96869],["20260401",7810,84323],["20260402",7410,122659],["20260403",7470,46851],["20260406",7410,58133],["20260407",7430,110746],["20260408",7690,126052],["20260409",7890,95178],["20260410",8200,113161],["20260413",8210,99344],["20260414",8280,66395],["20260415",8300,99171],["20260416",8720,176024],["20260417",9310,952793],["20260420",8780,290013],["20260421",8690,152731],["20260422",8550,106955],["20260423",8550,132959],["20260424",8500,72176],["20260427",8440,97156],["20260428",8500,89055],["20260429",8350,64674],["20260430",8420,100514],["20260504",8210,148731],["20260506",7930,178537],["20260507",8050,119165],["20260508",7950,142935],["20260511",8110,172292],["20260512",7950,274133],["20260513",7790,169890],["20260514",8420,235288],["20260515",7990,177601],["20260518",7940,104865],["20260519",8200,192107],["20260520",8050,211538],["20260521",7960,151896],["20260522",8320,156387],["20260526",8410,132993],["20260527",8020,155160],["20260528",7830,183688],["20260529",7780,227080],["20260601",7480,160752],["20260602",7460,150681],["20260604",7340,95091],["20260605",7170,112381],["20260608",6790,178805],["20260609",7080,132716],["20260610",7110,90289],["20260611",7140,185722],["20260612",7150,79058],["20260615",7140,64571],["20260616",7160,63010],["20260617",7210,61199],["20260618",6960,116954],["20260619",6840,121106],["20260622",6420,154871],["20260623",6070,193590],["20260624",6110,200893],["20260625",6090,100843],["20260626",6090,133096],["20260629",6680,166402],["20260630",6380,104306],["20260701",6410,121478],["20260702",6540,79498],["20260703",6540,95896],["20260706",6550,60660],["20260707",6620,93875],["20260708",6430,96916],["20260709",6320,156157],["20260710",6460,92660],["20260713",6310,106905],["20260714",5990,175441],["20260715",6170,107755],["20260716",6300,77694],["20260720",6190,77007],["20260721",5990,143983],["20260722",5820,111171],["20260723",6050,127299],["20260724",6160,115305],["20260727",6250,70211],["20260728",6110,109171],["20260729",6040,155181],["20260730",6170,127783]],"detail_json":"https://aikstockdata.com/data/public/s/137310.json","page_url":"https://aikstockdata.com/s/137310.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."}}