{"schema_version":"1.0","@type":"Dataset","code":"321550","name_ko":"티움바이오","name":"티움바이오(321550) 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",5170,45570],["20250723",5090,179517],["20250724",5110,104456],["20250725",4925,43719],["20250728",4740,102654],["20250729",4715,29335],["20250730",4710,21456],["20250731",4835,25306],["20250801",4555,82975],["20250804",4555,26399],["20250805",4590,20378],["20250806",4625,29119],["20250807",4595,18934],["20250808",4575,29854],["20250811",4540,35222],["20250812",4535,42357],["20250813",4660,32897],["20250814",4750,18728],["20250818",4655,21396],["20250819",4600,23004],["20250820",4645,33891],["20250821",4670,26394],["20250822",4775,19910],["20250825",4880,26723],["20250826",5040,54762],["20250828",4990,20379],["20250829",5210,33331],["20250901",5010,24996],["20250902",5170,22714],["20250903",5310,85296],["20250904",5600,101142],["20250905",5640,77134],["20250908",5880,145288],["20250909",5780,75291],["20250910",5670,83636],["20250911",5700,32123],["20250912",5980,259766],["20250915",6150,308642],["20250916",5810,264698],["20250917",5660,184564],["20250918",5600,113632],["20250919",5610,90876],["20250922",5750,106865],["20250923",5780,91365],["20250924",5720,69260],["20250925",5690,78126],["20250926",5340,111342],["20250929",5500,50230],["20250930",5500,45296],["20251001",5550,159121],["20251002",5500,258548],["20251010",5720,332338],["20251013",6160,306735],["20251014",6000,177847],["20251015",6010,99998],["20251016",6080,200988],["20251017",6000,97461],["20251020",6490,843825],["20251021",6300,208464],["20251023",6000,161840],["20251024",6170,161429],["20251027",6360,151642],["20251028",6450,90536],["20251029",6380,107690],["20251030",6270,102112],["20251031",6830,643308],["20251103",7230,339032],["20251104",8360,1152316],["20251105",9270,1706276],["20251106",8370,610942],["20251107",8330,484464],["20251110",7660,1588776],["20251111",7730,904074],["20251112",7990,491960],["20251113",7610,722331],["20251114",7070,442460],["20251117",7350,334230],["20251118",6990,389666],["20251119",6590,643029],["20251120",6680,330607],["20251121",6620,265703],["20251124",6310,158766],["20251125",6210,124402],["20251126",6380,113810],["20251128",7000,519802],["20251201",6690,275972],["20251202",6920,188298],["20251203",6950,136132],["20251204",6850,165620],["20251205",6670,192522],["20251208",6240,566532],["20251209",6380,117039],["20251210",6200,138357],["20251211",6420,124296],["20251212",6250,187325],["20251215",6250,106073],["20251216",6240,91865],["20251217",5950,158744],["20251218",5950,71786],["20251219",6170,125348],["20251222",6040,73358],["20251223",6030,80339],["20251224",5880,305965],["20251226",5790,95450],["20251229",6040,121374],["20251230",5990,86842],["20260102",6140,82519],["20260105",6180,112115],["20260106",6030,114729],["20260107",6040,127946],["20260108",6030,275512],["20260109",6130,85616],["20260112",6150,125810],["20260113",6070,159058],["20260114",5950,101580],["20260115",6110,120468],["20260116",6070,158632],["20260119",5790,214784],["20260120",5880,109698],["20260121",5390,306240],["20260122",5200,242504],["20260123",5440,232821],["20260126",5570,145642],["20260127",5500,181817],["20260128",5790,140308],["20260129",6280,409011],["20260130",5950,323724],["20260202",5710,126838],["20260203",5850,140911],["20260204",5850,158729],["20260205",5800,97852],["20260206",5570,149898],["20260209",5710,94261],["20260210",5690,57691],["20260211",6250,594893],["20260212",6140,180055],["20260213",6040,124383],["20260219",6230,154288],["20260220",6150,109101],["20260223",6700,389512],["20260224",6610,313609],["20260225",6410,364052],["20260226",6310,353261],["20260227",6270,193878],["20260303",6320,358893],["20260304",5630,433869],["20260305",6400,255701],["20260306",6790,326640],["20260309",6740,296000],["20260310",7120,450573],["20260311",6760,483102],["20260312",7150,432501],["20260313",7650,644299],["20260316",7420,333892],["20260317",7800,1069492],["20260318",8680,1006898],["20260319",8550,422041],["20260320",10070,1785773],["20260323",10900,2113666],["20260324",12000,1863708],["20260325",12090,915522],["20260326",11820,747360],["20260327",12580,1048263],["20260330",12370,418667],["20260331",11910,396614],["20260401",12900,435462],["20260402",11010,771467],["20260403",10600,645311],["20260406",10170,564795],["20260407",10860,580995],["20260408",10400,763594],["20260409",10300,329051],["20260410",10010,288613],["20260413",9660,383337],["20260414",9400,372932],["20260415",9490,700184],["20260416",9710,516740],["20260417",9500,291097],["20260420",9900,470741],["20260421",9440,552276],["20260422",9230,339294],["20260423",10560,1056107],["20260424",10600,486819],["20260427",12000,1282371],["20260428",12220,588392],["20260429",12050,268165],["20260430",13140,1017600],["20260504",12550,402800],["20260506",11250,735348],["20260507",10660,558300],["20260508",10420,327537],["20260511",10090,321499],["20260512",11480,958586],["20260513",10080,626233],["20260514",9990,355848],["20260515",9930,348046],["20260518",9000,347674],["20260519",9020,233706],["20260520",9050,224528],["20260521",9550,307211],["20260522",7790,1980556],["20260526",7560,821514],["20260527",7320,452001],["20260528",7270,375116],["20260529",7010,486726],["20260601",6540,582463],["20260602",6200,564460],["20260604",6210,208917],["20260605",6210,232188],["20260608",5340,611859],["20260609",5590,202669],["20260610",5630,248505],["20260611",5170,894354],["20260612",4950,328931],["20260615",4440,805067],["20260616",4460,305693],["20260617",4655,202038],["20260618",4315,356945],["20260619",4090,294832],["20260622",3875,209005],["20260623",3970,299166],["20260624",4270,650643],["20260625",4005,216483],["20260626",3685,313742],["20260629",4205,245586],["20260630",4135,108396],["20260701",4185,132768],["20260702",4105,119215],["20260703",4155,67714],["20260706",3990,97932],["20260707",4110,153010],["20260708",3925,194194],["20260709",4010,137146],["20260710",4045,156882],["20260713",4020,236904],["20260714",3855,169168],["20260715",4055,267168],["20260716",3930,152296],["20260720",3890,159422],["20260721",3805,160607],["20260722",3805,174225],["20260723",4020,82170],["20260724",4040,122899],["20260727",4095,66086],["20260728",3995,120561],["20260729",3865,181412],["20260730",3680,216556]],"detail_json":"https://aikstockdata.com/data/public/s/321550.json","page_url":"https://aikstockdata.com/s/321550.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."}}