{"schema_version":"1.0","@type":"Dataset","code":"314930","name_ko":"바이오다인","name":"바이오다인(314930) 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",14950,81137],["20250723",15000,52029],["20250724",15100,50604],["20250725",15190,55172],["20250728",15120,78485],["20250729",15180,36438],["20250730",14860,58424],["20250731",14890,34087],["20250801",14450,75142],["20250804",14340,30026],["20250805",14470,37477],["20250806",14500,1194095],["20250807",15950,491169],["20250808",15880,69095],["20250811",15590,99911],["20250812",15430,77672],["20250813",15410,50414],["20250814",15300,70190],["20250818",15150,103264],["20250819",14760,71963],["20250820",14600,150062],["20250821",14320,55406],["20250822",14280,35128],["20250825",14490,75458],["20250826",14300,28180],["20250828",14240,45396],["20250829",14100,39831],["20250901",13890,57297],["20250902",14000,26068],["20250903",14150,33007],["20250904",14180,33029],["20250905",14250,72684],["20250908",14780,146601],["20250909",14650,210844],["20250910",14500,57530],["20250911",14760,141318],["20250912",14670,66346],["20250915",14900,65864],["20250916",14620,62014],["20250917",14380,89991],["20250918",14050,113842],["20250919",13940,72753],["20250922",13800,77862],["20250923",13790,85816],["20250924",13470,85879],["20250925",13400,82238],["20250926",12930,81684],["20250929",13090,46189],["20250930",13680,61713],["20251001",13680,53375],["20251002",15890,1260005],["20251010",15730,199512],["20251013",16290,222668],["20251014",15200,183585],["20251015",15180,128937],["20251016",14430,163278],["20251017",14000,124298],["20251020",14100,58126],["20251021",13940,80424],["20251023",14210,61159],["20251024",13830,80114],["20251027",14130,69667],["20251028",14170,113239],["20251029",13900,61913],["20251030",13630,60289],["20251031",13850,49679],["20251103",13510,96859],["20251104",13670,103113],["20251105",13680,88310],["20251106",13360,69086],["20251107",13010,93105],["20251110",13060,48416],["20251111",12780,71873],["20251112",13460,57310],["20251113",13700,97151],["20251114",13410,78384],["20251117",13830,101466],["20251118",13500,61351],["20251119",13350,82392],["20251120",13770,36038],["20251121",13810,55416],["20251124",13350,90161],["20251125",13100,46707],["20251126",13290,30334],["20251128",14830,326966],["20251201",15520,283082],["20251202",15890,135104],["20251203",15500,151671],["20251204",15750,100537],["20251205",15770,136161],["20251208",15170,130998],["20251209",15500,82101],["20251210",15000,336293],["20251211",16310,978638],["20251212",14960,654353],["20251215",14120,312629],["20251216",13600,325764],["20251217",13690,132598],["20251218",13690,106163],["20251219",14330,188021],["20251222",14030,100346],["20251223",13740,90823],["20251224",13530,86753],["20251226",13550,103804],["20251229",13650,80013],["20251230",13500,53397],["20260102",13510,112053],["20260105",13320,134073],["20260106",13090,170854],["20260107",12700,112186],["20260108",13130,65855],["20260109",13070,74648],["20260112",12870,85190],["20260113",12720,72321],["20260114",12380,107055],["20260115",12530,73297],["20260116",12340,112631],["20260119",12140,99756],["20260120",12400,69201],["20260121",11730,173733],["20260122",11890,80797],["20260123",12390,50517],["20260126",13060,99765],["20260127",13050,87400],["20260128",13110,123516],["20260129",13190,168434],["20260130",13750,313606],["20260202",13490,331030],["20260203",13680,137200],["20260204",14800,857758],["20260205",14470,203178],["20260206",14350,229322],["20260209",14820,191991],["20260210",14770,84172],["20260211",14250,632778],["20260212",14250,145401],["20260213",14070,137658],["20260219",14200,136210],["20260220",13970,124200],["20260223",14050,118909],["20260224",14210,87750],["20260225",13920,96864],["20260226",13620,141015],["20260227",13670,122910],["20260303",12770,176732],["20260304",11020,225729],["20260305",12180,99620],["20260306",12150,70625],["20260309",11390,106791],["20260310",11940,46780],["20260311",11700,100310],["20260312",11850,33282],["20260313",11950,38243],["20260316",12250,80206],["20260317",12370,59175],["20260318",12570,71450],["20260319",12400,35228],["20260320",13020,133792],["20260323",12150,99561],["20260324",12400,58622],["20260325",12980,76758],["20260326",12610,62975],["20260327",12570,26003],["20260330",12150,32879],["20260331",11900,44016],["20260401",12600,44600],["20260402",12000,74461],["20260403",11950,72016],["20260406",11680,50809],["20260407",11670,40721],["20260408",12010,96532],["20260409",11760,49043],["20260410",11880,33357],["20260413",11860,72392],["20260414",12100,56000],["20260415",12370,41769],["20260416",12540,42866],["20260417",12560,27810],["20260420",12580,34573],["20260421",12460,37400],["20260422",12370,34641],["20260423",12320,35363],["20260424",12390,61404],["20260427",12290,46849],["20260428",12050,74743],["20260429",11910,53578],["20260430",11660,59402],["20260504",11500,55351],["20260506",11160,56159],["20260507",11380,55094],["20260508",11480,35296],["20260511",11140,71456],["20260512",11300,51119],["20260513",10900,65987],["20260514",10750,52468],["20260515",10500,114511],["20260518",10290,89942],["20260519",10000,52914],["20260520",9660,58169],["20260521",9730,49727],["20260522",10570,62940],["20260526",10600,36407],["20260527",10320,52841],["20260528",10480,80994],["20260529",10000,85540],["20260601",9710,81831],["20260602",9710,62168],["20260604",10020,61197],["20260605",9760,34695],["20260608",9700,172578],["20260609",10840,164959],["20260610",10150,45566],["20260611",10230,41150],["20260612",10230,34753],["20260615",9930,40490],["20260616",9980,34667],["20260617",10400,82201],["20260618",10810,117727],["20260619",9970,65059],["20260622",9450,76157],["20260623",9100,76899],["20260624",9100,29371],["20260625",9090,31555],["20260626",8700,50390],["20260629",9340,37356],["20260630",9000,48113],["20260701",9830,70751],["20260702",9550,38098],["20260703",9480,52487],["20260706",9200,23666],["20260707",9200,22303],["20260708",8700,102823],["20260709",8580,52533],["20260710",8580,19331],["20260713",8110,40279],["20260714",8000,78539],["20260715",8500,24262],["20260716",8360,28858],["20260720",8270,51409],["20260721",8230,32674],["20260722",8290,26235],["20260723",8440,33138],["20260724",8460,21747],["20260727",8560,12504],["20260728",8100,16250],["20260729",7500,46582],["20260730",7550,32303]],"detail_json":"https://aikstockdata.com/data/public/s/314930.json","page_url":"https://aikstockdata.com/s/314930.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."}}