{"schema_version":"1.0","@type":"Dataset","code":"308080","name_ko":"바이젠셀","name":"바이젠셀(308080) 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",3650,343821],["20250723",3580,176999],["20250724",3665,1921137],["20250725",3685,242635],["20250728",3755,257758],["20250729",3860,240929],["20250730",3755,154859],["20250731",3810,139891],["20250801",3645,179220],["20250804",3555,74865],["20250805",3560,55832],["20250806",3560,44767],["20250807",3550,61593],["20250808",3470,68160],["20250811",3420,58599],["20250812",3455,59406],["20250813",3620,65263],["20250814",3585,48769],["20250818",3485,34050],["20250819",3490,50535],["20250820",3400,35830],["20250821",3385,46652],["20250822",3435,30779],["20250825",3500,21098],["20250826",3515,24016],["20250828",3450,81451],["20250829",3550,63213],["20250901",3605,40993],["20250902",3865,219916],["20250903",3795,120922],["20250904",3830,54484],["20250905",3855,66248],["20250908",3945,99556],["20250909",3880,74203],["20250910",3895,61883],["20250911",3880,55774],["20250912",3895,63320],["20250915",3810,77357],["20250916",3775,53877],["20250917",3740,58087],["20250918",3795,25618],["20250919",3910,102478],["20250922",3880,60823],["20250923",3995,88048],["20250924",3950,58798],["20250925",3950,53205],["20250926",3910,78717],["20250929",3700,102562],["20250930",3510,112993],["20251001",3425,485837],["20251002",3570,89953],["20251010",3400,68670],["20251013",3415,50441],["20251014",3330,62310],["20251015",3615,799024],["20251016",3560,129673],["20251017",3485,78406],["20251020",3530,53910],["20251021",3615,77370],["20251023",3610,44970],["20251024",3485,60164],["20251027",3600,97084],["20251028",3600,61173],["20251029",3495,59068],["20251030",3425,60453],["20251031",3395,41318],["20251103",3335,68388],["20251104",3415,48684],["20251105",3395,37438],["20251106",3280,62865],["20251107",3190,33705],["20251110",3150,37511],["20251111",3130,28715],["20251112",3285,37530],["20251113",3385,74414],["20251114",3390,51774],["20251117",3250,29916],["20251118",3190,24797],["20251119",3090,30310],["20251120",3200,12193],["20251121",3130,33207],["20251124",3270,68593],["20251125",3505,267705],["20251126",4555,2226021],["20251128",6140,9844722],["20251201",6850,6056924],["20251202",6900,2400353],["20251203",7640,5644927],["20251204",9000,5791951],["20251205",10200,5837316],["20251208",13260,4285846],["20251209",13260,0],["20251210",15800,10277043],["20251211",15340,4785221],["20251212",12820,7534592],["20251215",12120,4186616],["20251216",10980,3422071],["20251217",11980,4962000],["20251218",12000,2084900],["20251219",10900,1530168],["20251222",11210,1587073],["20251223",11020,1073553],["20251224",10480,989435],["20251226",9880,1396151],["20251229",9610,1259085],["20251230",9750,778141],["20260102",10480,1295693],["20260105",10030,818123],["20260106",9880,409116],["20260107",9670,644528],["20260108",10300,804585],["20260109",10630,746535],["20260112",10080,765614],["20260113",9650,686214],["20260114",8750,1428829],["20260115",8990,922289],["20260116",8820,681724],["20260119",8650,602186],["20260120",8670,499667],["20260121",8330,696238],["20260122",8510,546425],["20260123",8680,586532],["20260126",8570,3033029],["20260127",8420,876768],["20260128",8290,735926],["20260129",8340,492344],["20260130",7990,694286],["20260202",7820,390251],["20260203",8040,259477],["20260204",8220,376925],["20260205",8070,289875],["20260206",7800,368056],["20260209",7860,215359],["20260210",7870,211872],["20260211",7860,288394],["20260212",7920,184107],["20260213",7950,224457],["20260219",7950,423364],["20260220",7540,391199],["20260223",8060,851260],["20260224",6130,3457041],["20260225",7960,1057256],["20260226",7960,13671529],["20260227",7030,2777375],["20260303",5990,1365894],["20260304",5080,1126231],["20260305",5580,700624],["20260306",5580,394297],["20260309",5300,296802],["20260310",5730,494386],["20260311",6440,1469807],["20260312",6060,631978],["20260313",6090,383325],["20260316",5850,323924],["20260317",5830,275906],["20260318",5710,327573],["20260319",5640,337377],["20260320",6000,424204],["20260323",5490,264787],["20260324",5680,203307],["20260325",5570,279088],["20260326",5430,368510],["20260327",6000,1041241],["20260330",5520,303324],["20260331",5370,172312],["20260401",5520,285671],["20260402",4990,498076],["20260403",5060,155104],["20260406",5040,109214],["20260407",4945,130216],["20260408",5250,166167],["20260409",5180,101929],["20260410",5340,114101],["20260413",5240,94456],["20260414",5440,165946],["20260415",5600,182301],["20260416",5630,157696],["20260417",5670,137297],["20260420",5840,208221],["20260421",5690,171019],["20260422",7390,1173137],["20260423",9600,8997173],["20260424",11200,13234845],["20260427",11210,3362574],["20260428",11070,1835357],["20260429",9910,1652075],["20260430",10890,3410941],["20260504",10330,1222679],["20260506",10540,1257773],["20260507",10520,783412],["20260508",11070,1070900],["20260511",11450,1123359],["20260512",11750,1148439],["20260513",12030,812897],["20260514",12000,587878],["20260515",11090,557917],["20260518",10300,618844],["20260519",9880,577708],["20260520",9320,549158],["20260521",9670,552993],["20260522",10640,1433031],["20260526",12920,4599496],["20260527",13700,3052691],["20260528",13180,786560],["20260529",13590,1060482],["20260601",12080,855039],["20260602",10000,724474],["20260604",9780,463098],["20260605",9500,335716],["20260608",10000,627522],["20260609",9830,269079],["20260610",9310,231602],["20260611",9270,202123],["20260612",7980,978304],["20260615",7880,313291],["20260616",7590,456894],["20260617",7630,364660],["20260618",7290,281535],["20260619",7090,280264],["20260622",6900,204996],["20260623",6570,272088],["20260624",6610,326333],["20260625",6370,245159],["20260626",6030,312718],["20260629",6420,205190],["20260630",6250,242880],["20260701",6140,263540],["20260702",5740,236855],["20260703",5680,232855],["20260706",5550,198368],["20260707",5510,175693],["20260708",5840,495327],["20260709",5540,356818],["20260710",5520,172382],["20260713",5390,507109],["20260714",5190,256154],["20260715",5880,246825],["20260716",5510,174829],["20260720",5150,140904],["20260721",5070,131126],["20260722",5090,131249],["20260723",5400,123073],["20260724",5210,129979],["20260727",5190,76237],["20260728",4815,147689],["20260729",4555,232909],["20260730",4430,90476]],"detail_json":"https://aikstockdata.com/data/public/s/308080.json","page_url":"https://aikstockdata.com/s/308080.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."}}