{"schema_version":"1.0","@type":"Dataset","code":"217730","name_ko":"강스템바이오텍","name":"강스템바이오텍(217730) 일별 종가·거래량 248일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":248,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1423,203457],["20250723",1400,200498],["20250724",1380,846650],["20250725",1397,165851],["20250728",1359,216129],["20250729",1354,99816],["20250730",1335,331947],["20250731",1358,594573],["20250801",1326,203742],["20250804",1360,159075],["20250805",1353,274973],["20250806",1353,572040],["20250807",1340,193183],["20250808",1296,624728],["20250811",1249,796584],["20250812",1187,1667706],["20250813",1171,472790],["20250814",1340,22701195],["20250818",1285,1954593],["20250819",1241,751173],["20250820",1261,765190],["20250821",1261,369991],["20250822",1257,411612],["20250825",1344,824984],["20250826",1309,359378],["20250828",1253,459776],["20250829",1199,662085],["20250901",1193,369201],["20250902",1221,1634099],["20250903",1250,376149],["20250904",1310,1849217],["20250905",1284,468155],["20250908",1362,1078438],["20250909",1361,496384],["20250910",1368,339212],["20250911",1372,348381],["20250912",1516,2557947],["20250915",1530,609351],["20250916",1546,764440],["20250917",1567,595633],["20250918",1596,601565],["20250919",1600,725650],["20250922",1592,403893],["20250923",1572,322362],["20250924",1531,443710],["20250925",1522,477992],["20250926",1490,384579],["20250929",1474,301598],["20250930",1458,279856],["20251001",1470,175214],["20251002",1471,322566],["20251010",1536,494668],["20251013",1463,339192],["20251014",1422,304488],["20251015",1418,231406],["20251016",1409,303188],["20251017",1416,419291],["20251020",1404,383926],["20251021",1409,253059],["20251022",1470,480739],["20251023",1410,315027],["20251024",1410,239225],["20251027",1473,387816],["20251028",1440,223036],["20251029",1418,213028],["20251030",1423,323468],["20251031",1442,277329],["20251103",1479,464240],["20251104",1484,227013],["20251105",1510,576147],["20251106",1472,1209191],["20251107",1454,422841],["20251110",1466,220561],["20251111",1456,341703],["20251112",1510,406577],["20251113",1529,597647],["20251114",1529,773356],["20251117",1500,396614],["20251118",1438,447866],["20251119",1397,594832],["20251120",1465,233029],["20251121",1483,340835],["20251124",1408,368482],["20251125",1410,192029],["20251126",1464,293363],["20251128",1535,578219],["20251201",1520,269647],["20251202",1588,507189],["20251203",1615,752324],["20251204",1615,569317],["20251205",1614,421642],["20251208",1577,454211],["20251209",1576,274109],["20251210",1600,325324],["20251211",1629,384742],["20251212",1690,2739796],["20251215",1697,741917],["20251216",1689,564471],["20251217",1712,741359],["20251218",1680,372713],["20251219",1746,1459532],["20251222",1914,2056934],["20251223",1892,966275],["20251224",1885,682820],["20251226",1925,721190],["20251229",2135,1571456],["20251230",2320,1276913],["20260102",2160,1597682],["20260105",2280,968030],["20260106",2175,795639],["20260107",2120,792413],["20260108",2175,827560],["20260109",2115,654919],["20260112",2060,756535],["20260113",2140,814339],["20260114",2170,942371],["20260115",2145,688036],["20260116",2195,1242017],["20260119",2345,1188490],["20260120",2310,959876],["20260121",2145,1199812],["20260122",2080,667511],["20260123",2070,666008],["20260126",2110,774633],["20260127",2110,665028],["20260128",2150,1217371],["20260129",2185,1241382],["20260130",2195,535907],["20260202",2145,562590],["20260203",2090,527171],["20260204",2125,448397],["20260205",2090,611200],["20260206",2030,515733],["20260209",2130,590220],["20260210",2235,901205],["20260211",2190,649170],["20260212",2155,602938],["20260213",2085,535150],["20260219",2195,978843],["20260220",2260,1406672],["20260223",2290,983314],["20260224",2275,560787],["20260225",2210,548216],["20260226",2170,401177],["20260227",2190,450495],["20260303",2100,689401],["20260304",1819,1249805],["20260305",1969,692052],["20260306",2010,420143],["20260309",2215,2830087],["20260310",2260,1485972],["20260311",2550,2742261],["20260312",2645,1884800],["20260313",2580,1451685],["20260316",2475,994261],["20260317",2565,923184],["20260318",2665,945287],["20260319",2650,870292],["20260320",2735,971111],["20260323",2775,1091877],["20260324",2630,1217298],["20260325",2630,574957],["20260326",2760,1568953],["20260327",3585,19402295],["20260330",3360,7804923],["20260331",3060,3006462],["20260401",3550,5008458],["20260402",3535,3156198],["20260403",3440,1568666],["20260406",3220,1828995],["20260407",3110,1097795],["20260408",3230,1309227],["20260409",3200,628959],["20260410",3600,3272285],["20260413",4050,5911444],["20260414",4355,3849333],["20260415",4615,2857960],["20260416",4185,3602775],["20260417",4275,1502513],["20260420",4330,1232437],["20260421",4210,1689800],["20260422",4165,992962],["20260423",4140,780167],["20260424",4110,579504],["20260427",4075,784430],["20260428",4095,846361],["20260429",4040,1011314],["20260430",3995,918491],["20260504",3970,1189581],["20260506",3715,1935532],["20260507",3740,946499],["20260508",3690,796227],["20260511",3600,1720987],["20260512",3550,963011],["20260513",3495,824331],["20260514",3435,713085],["20260515",3295,961202],["20260518",3050,1520143],["20260519",3105,877993],["20260520",3035,775516],["20260521",3060,624217],["20260522",3180,637947],["20260526",3220,638458],["20260527",3115,578009],["20260528",3085,577897],["20260529",3020,644190],["20260601",2700,1405940],["20260602",2660,788774],["20260604",2695,475495],["20260605",2635,465439],["20260608",2435,757598],["20260609",2460,491075],["20260610",2470,370292],["20260611",2695,601488],["20260612",2680,539091],["20260615",2665,425088],["20260616",2715,302963],["20260617",2700,262193],["20260618",2515,651521],["20260619",2550,515730],["20260622",2410,555762],["20260623",2250,1103232],["20260624",2275,663602],["20260625",2205,437901],["20260626",2040,776185],["20260629",2250,410364],["20260630",2290,313691],["20260701",2380,387681],["20260702",2240,344565],["20260703",2600,555836],["20260706",2740,1615578],["20260707",2700,449534],["20260708",2530,592564],["20260709",2365,581861],["20260710",2600,434450],["20260713",2470,511471],["20260714",2315,993969],["20260715",2310,368380],["20260716",2265,4124948],["20260720",2150,449853],["20260721",2105,711187],["20260722",2250,466677],["20260723",2200,370553],["20260724",2115,454542],["20260727",2260,579268],["20260728",1949,2539935],["20260729",1995,5142468],["20260730",2225,2717602]],"detail_json":"https://aikstockdata.com/data/public/s/217730.json","page_url":"https://aikstockdata.com/s/217730.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."}}