{"schema_version":"1.0","@type":"Dataset","code":"207940","name_ko":"삼성바이오로직스","name":"삼성바이오로직스(207940) 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",1042000,47332],["20250723",1064000,107244],["20250724",1088000,184742],["20250725",1066000,57983],["20250728",1067000,62136],["20250729",1088000,64079],["20250730",1098000,91583],["20250731",1067000,69865],["20250801",1034000,81173],["20250804",1048000,48867],["20250805",1051000,41402],["20250806",1031000,43461],["20250807",1029000,38580],["20250808",1022000,48130],["20250811",1032000,35879],["20250812",1021000,41225],["20250813",1040000,35399],["20250814",1033000,42456],["20250818",1028000,40399],["20250819",1024000,33935],["20250820",1019000,41004],["20250821",1017000,29573],["20250822",1030000,45492],["20250825",1030000,42011],["20250826",1019000,78975],["20250828",1012000,51763],["20250829",1001000,80282],["20250901",996000,60337],["20250902",997000,49992],["20250903",1012000,46702],["20250904",1017000,52191],["20250905",1030000,52479],["20250908",1031000,32731],["20250909",1041000,74884],["20250910",1034000,54889],["20250911",1036000,104487],["20250912",1038000,78527],["20250915",1040000,64283],["20250916",1036000,49282],["20250917",1020000,72067],["20250918",1029000,51269],["20250919",1024000,91201],["20250922",1026000,51488],["20250923",1036000,82937],["20250924",1046000,71320],["20250925",1022000,78410],["20250926",1000000,94936],["20250929",1003000,59947],["20250930",997000,84457],["20251001",1005000,64286],["20251002",1009000,83364],["20251010",1014000,73825],["20251013",1020000,88175],["20251014",1027000,101010],["20251015",1127000,341106],["20251016",1133000,78400],["20251017",1117000,77546],["20251020",1135000,102225],["20251021",1144000,86014],["20251022",1173000,91327],["20251023",1162000,69507],["20251024",1178000,60619],["20251027",1208000,109054],["20251028",1232000,163148],["20251029",1221000,281666],["20251030",1221000,0],["20251031",1221000,0],["20251103",1221000,0],["20251104",1221000,0],["20251105",1221000,0],["20251106",1221000,0],["20251107",1221000,0],["20251110",1221000,0],["20251111",1221000,0],["20251112",1221000,0],["20251113",1221000,0],["20251114",1221000,0],["20251117",1221000,0],["20251118",1221000,0],["20251119",1221000,0],["20251120",1221000,0],["20251121",1221000,0],["20251124",1789000,560815],["20251125",1627000,224828],["20251126",1651000,115530],["20251127",1646000,70847],["20251128",1607000,50331],["20251201",1649000,54392],["20251202",1654000,33670],["20251203",1654000,44310],["20251204",1680000,34738],["20251205",1641000,54357],["20251208",1629000,36652],["20251209",1660000,44895],["20251210",1665000,34891],["20251211",1669000,60950],["20251212",1692000,44882],["20251215",1772000,107019],["20251216",1790000,54125],["20251217",1750000,40730],["20251218",1738000,38712],["20251219",1733000,45677],["20251222",1724000,42564],["20251223",1720000,36146],["20251224",1691000,36975],["20251226",1692000,27002],["20251229",1706000,25923],["20251230",1695000,26967],["20260102",1683000,46684],["20260105",1713000,51390],["20260106",1721000,36813],["20260107",1767000,61546],["20260108",1885000,128454],["20260109",1878000,70385],["20260112",1859000,68736],["20260113",1908000,77125],["20260114",1927000,86681],["20260115",1965000,70485],["20260116",1947000,68134],["20260119",1921000,44904],["20260120",1920000,42737],["20260121",1873000,59612],["20260122",1778000,182684],["20260123",1802000,62438],["20260126",1807000,72980],["20260127",1790000,74402],["20260128",1791000,59883],["20260129",1776000,67355],["20260130",1745000,63642],["20260202",1711000,67005],["20260203",1749000,50120],["20260204",1759000,55355],["20260205",1700000,59550],["20260206",1668000,57738],["20260209",1694000,57218],["20260210",1710000,46371],["20260211",1712000,31291],["20260212",1719000,39569],["20260213",1710000,30115],["20260219",1720000,40847],["20260220",1736000,32604],["20260223",1717000,67316],["20260224",1723000,47116],["20260225",1728000,45641],["20260226",1766000,88413],["20260227",1778000,97725],["20260303",1681000,81261],["20260304",1516000,83414],["20260305",1647000,70178],["20260306",1644000,57347],["20260309",1579000,56445],["20260310",1592000,48257],["20260311",1657000,48088],["20260312",1625000,63692],["20260313",1592000,42424],["20260316",1568000,29984],["20260317",1587000,29429],["20260318",1626000,50561],["20260319",1585000,30824],["20260320",1601000,31941],["20260323",1523000,32660],["20260324",1547000,27709],["20260325",1585000,35752],["20260326",1585000,30276],["20260327",1606000,27116],["20260330",1530000,34318],["20260331",1504000,82617],["20260401",1572000,51951],["20260402",1585000,77387],["20260403",1554000,27956],["20260406",1555000,25964],["20260407",1586000,31451],["20260408",1598000,52453],["20260409",1580000,37749],["20260410",1571000,30706],["20260413",1550000,31922],["20260414",1536000,67443],["20260415",1602000,64483],["20260416",1616000,32491],["20260417",1601000,26261],["20260420",1605000,25519],["20260421",1588000,47766],["20260422",1561000,44657],["20260423",1514000,139459],["20260424",1528000,59422],["20260427",1509000,88430],["20260428",1504000,40649],["20260429",1473000,70039],["20260430",1470000,44538],["20260504",1485000,91513],["20260506",1480000,102714],["20260507",1468000,66462],["20260508",1472000,62693],["20260511",1458000,67575],["20260512",1443000,84654],["20260513",1410000,76826],["20260514",1449000,75777],["20260515",1419000,82235],["20260518",1386000,54234],["20260519",1346000,68759],["20260520",1337000,82110],["20260521",1395000,50454],["20260522",1415000,65301],["20260526",1425000,44640],["20260527",1384000,45686],["20260528",1373000,58500],["20260529",1363000,128284],["20260601",1377000,67442],["20260602",1367000,54844],["20260604",1350000,69504],["20260605",1340000,47701],["20260608",1243000,78137],["20260609",1296000,59718],["20260610",1298000,44562],["20260611",1286000,66303],["20260612",1295000,54753],["20260615",1332000,43859],["20260616",1333000,40379],["20260617",1370000,60218],["20260618",1430000,113690],["20260619",1374000,99207],["20260622",1295000,51541],["20260623",1273000,61840],["20260624",1385000,95518],["20260625",1386000,76241],["20260626",1343000,53490],["20260629",1448000,85788],["20260630",1391000,74245],["20260701",1396000,39712],["20260702",1406000,65143],["20260703",1421000,54162],["20260706",1405000,35577],["20260707",1422000,51193],["20260708",1363000,48968],["20260709",1325000,51344],["20260710",1395000,43685],["20260713",1400000,45614],["20260714",1368000,65068],["20260715",1383000,40849],["20260716",1396000,29974],["20260720",1345000,40527],["20260721",1395000,51667],["20260722",1372000,37607],["20260723",1379000,42385],["20260724",1518000,198056],["20260727",1545000,99652],["20260728",1549000,155654],["20260729",1479000,91074],["20260730",1527000,83710]],"detail_json":"https://aikstockdata.com/data/public/s/207940.json","page_url":"https://aikstockdata.com/s/207940.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."}}