{"schema_version":"1.0","@type":"Dataset","code":"206650","name_ko":"유바이오로직스","name":"유바이오로직스(206650) 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",13100,160629],["20250723",13240,125247],["20250724",13430,137860],["20250725",13420,113017],["20250728",12980,219012],["20250729",12930,95781],["20250730",13000,87494],["20250731",12940,184474],["20250801",12330,159926],["20250804",12370,84582],["20250805",12550,87575],["20250806",12870,89521],["20250807",12820,66043],["20250808",12920,63890],["20250811",12700,74234],["20250812",12550,86801],["20250813",12690,92670],["20250814",12710,293927],["20250818",13180,2733642],["20250819",13270,333718],["20250820",13410,630726],["20250821",12820,1164559],["20250822",12490,305184],["20250825",12620,269393],["20250826",12630,157672],["20250828",13690,427411],["20250829",13600,203347],["20250901",13150,200473],["20250902",13320,96508],["20250903",13350,125134],["20250904",13600,168248],["20250905",13670,153652],["20250908",14540,1076599],["20250909",14450,286909],["20250910",14260,328419],["20250911",14230,228978],["20250912",14370,228485],["20250915",14200,261244],["20250916",14010,129959],["20250917",13930,184828],["20250918",13820,161766],["20250919",14130,158283],["20250922",14130,156558],["20250923",14010,144172],["20250924",14100,177973],["20250925",13550,286765],["20250926",13230,188702],["20250929",13150,124120],["20250930",12940,145793],["20251001",13200,181028],["20251002",13250,104771],["20251010",13000,162712],["20251013",12890,111496],["20251014",12900,143333],["20251015",12850,107798],["20251016",12730,136931],["20251017",12680,163582],["20251020",12670,134297],["20251021",12890,164944],["20251022",13010,83440],["20251023",12900,117925],["20251024",12720,178417],["20251027",12940,164399],["20251028",12800,270098],["20251029",12650,198202],["20251030",12410,304767],["20251031",12350,201784],["20251103",12280,223152],["20251104",12360,257373],["20251105",12410,235543],["20251106",12430,157159],["20251107",12120,181986],["20251110",12240,105056],["20251111",12540,271568],["20251112",12850,297234],["20251113",13480,905215],["20251114",13990,677023],["20251117",13350,407764],["20251118",12660,290894],["20251119",12420,203757],["20251120",12770,153125],["20251121",12650,149036],["20251124",12260,199664],["20251125",12130,138463],["20251126",12600,149550],["20251127",12470,88569],["20251128",12740,129952],["20251201",12720,118046],["20251202",12700,87231],["20251203",12620,111309],["20251204",12410,130711],["20251205",12430,100329],["20251208",12260,132927],["20251209",12210,96739],["20251210",12190,121937],["20251211",12280,124763],["20251212",12280,103634],["20251215",12310,115067],["20251216",12180,105735],["20251217",12260,122094],["20251218",12230,122137],["20251219",12150,125730],["20251222",12060,151195],["20251223",11850,182510],["20251224",11720,131811],["20251226",11510,133540],["20251229",11570,127267],["20251230",11360,196061],["20260102",11410,102207],["20260105",11680,179352],["20260106",11580,101373],["20260107",11440,236497],["20260108",11380,117741],["20260109",11230,187918],["20260112",11150,178012],["20260113",11200,91529],["20260114",11360,142800],["20260115",11220,145839],["20260116",11150,112457],["20260119",11060,146098],["20260120",11350,161794],["20260121",11060,164237],["20260122",11180,121324],["20260123",11450,342045],["20260126",11840,264845],["20260127",11810,142336],["20260128",11870,180536],["20260129",12000,153257],["20260130",12520,433454],["20260202",12500,268484],["20260203",13820,2510479],["20260204",13590,871772],["20260205",13260,496072],["20260206",13100,389773],["20260209",13630,389382],["20260210",13480,236708],["20260211",13310,190643],["20260212",13710,699855],["20260213",13460,274576],["20260219",14030,540624],["20260220",13820,373329],["20260223",14160,548866],["20260224",16200,4683630],["20260225",15940,4322032],["20260226",15530,1232500],["20260227",14950,839859],["20260303",14800,823009],["20260304",13290,975398],["20260305",14700,723935],["20260306",14460,449535],["20260309",14130,366542],["20260310",14200,367983],["20260311",14550,498885],["20260312",15180,505409],["20260313",14690,424877],["20260316",14480,235014],["20260317",14640,241073],["20260318",14220,463304],["20260319",14320,210655],["20260320",14120,254475],["20260323",13970,297720],["20260324",13990,184581],["20260325",14070,326650],["20260326",13830,203152],["20260327",14240,274858],["20260330",13750,239577],["20260331",13430,261211],["20260401",14030,183101],["20260402",13330,290494],["20260403",13460,160873],["20260406",13320,167797],["20260407",13330,195164],["20260408",13340,276804],["20260409",13070,176075],["20260410",13310,186820],["20260413",13100,197152],["20260414",12940,356586],["20260415",13420,295020],["20260416",13560,167195],["20260417",13930,646493],["20260420",13530,264824],["20260421",13300,304452],["20260422",13550,426257],["20260423",13430,274279],["20260424",13610,270646],["20260427",13620,256848],["20260428",13320,200215],["20260429",13150,232732],["20260430",12800,302539],["20260504",12710,285448],["20260506",12290,419945],["20260507",12300,211536],["20260508",12270,148395],["20260511",11910,299859],["20260512",12050,299607],["20260513",11760,320327],["20260514",11850,175324],["20260515",11390,373405],["20260518",11300,245509],["20260519",11230,364414],["20260520",10640,364687],["20260521",10630,205864],["20260522",11220,318103],["20260526",10790,297271],["20260527",10520,340375],["20260528",10170,325001],["20260529",10000,192794],["20260601",9820,365380],["20260602",9900,336700],["20260604",9940,174163],["20260605",9810,202628],["20260608",8990,348425],["20260609",9300,170737],["20260610",9150,207380],["20260611",9140,109811],["20260612",9460,163088],["20260615",10830,1481681],["20260616",10110,496966],["20260617",10000,265442],["20260618",9540,270751],["20260619",9270,282905],["20260622",8940,149446],["20260623",8590,233633],["20260624",8810,208505],["20260625",8690,201766],["20260626",8230,200446],["20260629",8890,178827],["20260630",8650,118489],["20260701",8820,125920],["20260702",8600,107143],["20260703",8710,118457],["20260706",8510,105135],["20260707",8500,130271],["20260708",8140,158892],["20260709",8010,157966],["20260710",8290,100775],["20260713",7960,92500],["20260714",7860,149736],["20260715",8170,113198],["20260716",7980,96319],["20260720",7600,181331],["20260721",7620,202821],["20260722",7620,124557],["20260723",7890,118266],["20260724",7720,224654],["20260727",8070,129144],["20260728",7850,128381],["20260729",7390,190357],["20260730",7440,163140]],"detail_json":"https://aikstockdata.com/data/public/s/206650.json","page_url":"https://aikstockdata.com/s/206650.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."}}