{"schema_version":"1.0","@type":"Dataset","code":"304360","name_ko":"에스바이오메딕스","name":"에스바이오메딕스(304360) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",20700,44068],["20250723",20600,25874],["20250724",20650,34296],["20250725",20650,21554],["20250728",20200,37220],["20250729",20600,74252],["20250730",20250,29987],["20250731",20600,53602],["20250801",20150,61007],["20250804",19970,16989],["20250805",20300,24005],["20250806",20350,19824],["20250807",20350,26436],["20250808",20350,42102],["20250811",20500,50516],["20250812",20300,29861],["20250813",20600,22329],["20250814",20750,27615],["20250818",20100,30853],["20250819",19920,35935],["20250820",19200,49867],["20250821",19140,26900],["20250822",18690,44577],["20250825",18650,25717],["20250826",18650,22643],["20250828",19000,27700],["20250829",18540,35425],["20250901",18080,52272],["20250902",18770,31952],["20250903",18790,14452],["20250904",18980,35711],["20250905",19240,20114],["20250908",20800,100628],["20250909",20700,82483],["20250910",22000,163204],["20250911",21500,72220],["20250912",22100,76492],["20250915",22400,56778],["20250916",21600,33800],["20250917",23500,240968],["20250918",24700,148028],["20250919",24900,90670],["20250922",24450,239504],["20250923",24650,75704],["20250924",25500,98945],["20250925",24850,117111],["20250926",23850,72715],["20250929",25600,100147],["20250930",25700,57737],["20251001",25400,37959],["20251002",25950,68406],["20251010",27600,122805],["20251013",27600,104500],["20251014",25950,761578],["20251015",26650,209624],["20251016",26100,154998],["20251017",25900,192258],["20251020",24050,172456],["20251021",23400,121165],["20251023",26800,724839],["20251024",24300,278328],["20251027",24800,84995],["20251028",24100,73016],["20251029",23650,58508],["20251030",23100,71429],["20251031",23550,70183],["20251103",24250,73953],["20251104",24300,63344],["20251105",23350,68943],["20251106",23000,51495],["20251107",22200,95395],["20251110",21950,67869],["20251111",22100,40575],["20251112",23150,48558],["20251113",26200,635838],["20251114",26250,181105],["20251117",26600,100911],["20251118",25550,116294],["20251119",23900,75847],["20251120",25350,66251],["20251121",24350,51082],["20251124",23650,65412],["20251125",22950,47193],["20251126",24050,63561],["20251128",25600,108588],["20251201",25950,124826],["20251202",30950,757141],["20251203",32800,431493],["20251204",32550,152270],["20251205",34200,372445],["20251208",30700,258247],["20251209",31000,72167],["20251210",32000,100024],["20251211",32200,88168],["20251212",31300,98816],["20251215",31400,74773],["20251216",31800,125190],["20251217",29800,114937],["20251218",29650,59687],["20251219",30300,70330],["20251222",30400,63855],["20251223",30700,59844],["20251224",31150,52646],["20251226",32000,89676],["20251229",35400,343200],["20251230",37950,251317],["20260102",37050,249852],["20260105",36900,222344],["20260106",37100,119361],["20260107",40300,381365],["20260108",40450,191455],["20260109",40350,111015],["20260112",38950,101699],["20260113",35550,200190],["20260114",34950,87601],["20260115",35150,114760],["20260116",34350,179265],["20260119",32550,112557],["20260120",32350,90183],["20260121",30100,148923],["20260122",29750,106274],["20260123",33300,184505],["20260126",34900,232362],["20260127",34900,117029],["20260128",34800,120500],["20260129",34200,80504],["20260130",34400,118850],["20260202",31400,113996],["20260203",33300,68420],["20260204",33250,52967],["20260205",32300,45256],["20260206",30650,100000],["20260209",33150,65277],["20260210",34450,103764],["20260211",34850,56118],["20260212",36000,95598],["20260213",35200,64821],["20260219",38000,165654],["20260220",37950,109777],["20260223",37900,83911],["20260224",38150,42987],["20260225",37350,69669],["20260226",38350,106437],["20260227",38150,77148],["20260303",37350,188126],["20260304",32300,143469],["20260305",35800,59980],["20260306",36200,58504],["20260309",33950,113803],["20260310",36000,71696],["20260311",38500,170961],["20260312",37350,71640],["20260313",36300,68590],["20260316",34750,64787],["20260317",34900,84836],["20260318",33750,136578],["20260319",32950,62784],["20260320",33250,56432],["20260323",30700,90393],["20260324",32300,30349],["20260325",33800,45019],["20260326",33550,62544],["20260327",33550,29118],["20260330",32500,92336],["20260331",28700,164560],["20260401",27400,172596],["20260402",24950,230220],["20260403",25500,87708],["20260406",25200,54991],["20260407",25600,78705],["20260408",26600,87576],["20260409",27650,82445],["20260410",28050,51922],["20260413",28200,51433],["20260414",31700,108606],["20260415",32350,119818],["20260416",32800,71585],["20260417",32150,38005],["20260420",32750,53759],["20260421",32350,52575],["20260422",32750,58570],["20260423",32400,71816],["20260424",34300,115482],["20260427",34450,62807],["20260428",34600,68851],["20260429",36850,148421],["20260430",36100,119645],["20260504",36150,105917],["20260506",34100,101014],["20260507",34100,46945],["20260508",33550,51787],["20260511",32400,48512],["20260512",32300,89553],["20260513",31300,86553],["20260514",31250,75178],["20260515",29500,112497],["20260518",29300,62660],["20260519",28850,50492],["20260520",27800,63484],["20260521",28500,34861],["20260522",34100,266216],["20260526",33150,95670],["20260527",31050,85563],["20260528",31300,69476],["20260529",30300,66760],["20260601",28550,99599],["20260602",28600,57906],["20260604",28450,41144],["20260605",30600,83463],["20260608",25950,102699],["20260609",29000,61886],["20260610",30750,44179],["20260611",29800,101665],["20260612",31450,146370],["20260615",26300,352255],["20260616",26550,118902],["20260617",25650,154781],["20260618",24400,132573],["20260619",21900,190249],["20260622",22050,62792],["20260623",20300,78082],["20260624",22400,55168],["20260625",20600,55164],["20260626",19530,88337],["20260629",21200,39548],["20260630",21500,39110],["20260701",22850,53938],["20260702",20550,39889],["20260703",20750,36406],["20260706",20550,33385],["20260707",20250,35417],["20260708",18720,89192],["20260709",19390,35518],["20260710",20100,19212],["20260713",18500,60598],["20260714",17810,34071],["20260715",19000,27407],["20260716",18700,25245],["20260720",17410,31551],["20260721",17370,49114],["20260722",16800,35913],["20260723",17350,23265],["20260724",16950,33607],["20260727",17310,27042],["20260728",16000,38043],["20260729",15100,93226],["20260730",15190,30192]],"detail_json":"https://aikstockdata.com/data/public/s/304360.json","page_url":"https://aikstockdata.com/s/304360.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."}}