{"schema_version":"1.0","@type":"Dataset","code":"326030","name_ko":"SK바이오팜","name":"SK바이오팜(326030) 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",101200,179095],["20250723",101700,141271],["20250724",102000,176241],["20250725",102600,185817],["20250728",100200,144403],["20250729",100900,158776],["20250730",99800,163156],["20250731",98700,155228],["20250801",93800,174611],["20250804",96100,120093],["20250805",111400,2788123],["20250806",101500,981600],["20250807",99600,373640],["20250808",99600,200475],["20250811",98800,164019],["20250812",98800,166164],["20250813",100200,171090],["20250814",100600,190436],["20250818",99200,119159],["20250819",97700,153121],["20250820",97000,112100],["20250821",97200,107367],["20250822",98900,123879],["20250825",100500,243514],["20250826",100600,179972],["20250828",99600,124423],["20250829",98600,117367],["20250901",98000,89414],["20250902",100300,122041],["20250903",105000,401609],["20250904",107000,298247],["20250905",109200,220776],["20250908",109500,181413],["20250909",109400,136687],["20250910",109500,158244],["20250911",110500,211723],["20250912",111000,124773],["20250915",111400,184363],["20250916",110700,267908],["20250917",107400,192313],["20250918",107900,123126],["20250919",113500,492094],["20250922",111300,167640],["20250923",110300,142891],["20250924",107300,160628],["20250925",105200,141832],["20250926",101500,180118],["20250929",101100,129452],["20250930",101400,122865],["20251001",103200,116612],["20251002",104000,135627],["20251010",103900,161150],["20251013",102400,103017],["20251014",101500,113437],["20251015",101500,117208],["20251016",102800,139654],["20251017",101000,181271],["20251020",102500,109871],["20251021",107100,348780],["20251023",106300,145082],["20251024",106500,134620],["20251027",115200,474224],["20251028",115900,233959],["20251029",114600,244506],["20251030",113400,212968],["20251031",115500,297830],["20251103",118700,299544],["20251104",120300,360014],["20251105",120600,1463045],["20251106",119500,471742],["20251107",116000,325733],["20251110",119500,198269],["20251111",119500,208948],["20251112",127800,696545],["20251113",128400,495381],["20251114",128300,363792],["20251117",130300,227192],["20251118",126800,295529],["20251119",125600,249937],["20251120",126300,163035],["20251121",126500,184739],["20251124",128300,479252],["20251125",129000,324435],["20251126",140700,886714],["20251128",139800,490024],["20251201",137900,285288],["20251202",134500,253661],["20251203",135500,133393],["20251204",136300,170903],["20251205",134000,266239],["20251208",133300,144648],["20251209",135100,238970],["20251210",136100,151433],["20251211",135700,260187],["20251212",133200,306780],["20251215",134700,198857],["20251216",132200,119448],["20251217",131000,147320],["20251218",129000,138592],["20251219",128900,190206],["20251222",129000,154461],["20251223",128500,100336],["20251224",127000,135568],["20251226",125100,134835],["20251229",125500,151139],["20251230",124600,99454],["20260102",122900,178462],["20260105",126000,221205],["20260106",125800,170221],["20260107",124600,201103],["20260108",124800,167050],["20260109",125100,154365],["20260112",123000,198807],["20260113",122400,226423],["20260114",121400,203648],["20260115",119600,241857],["20260116",120400,273982],["20260119",118200,277252],["20260120",119200,191695],["20260121",114000,330580],["20260122",116200,228238],["20260123",120400,244239],["20260126",120700,222909],["20260127",119400,239576],["20260128",119400,287290],["20260129",119300,284994],["20260130",118000,236970],["20260202",111500,265754],["20260203",115100,212770],["20260204",115100,201379],["20260205",111500,355064],["20260206",108500,297717],["20260209",109700,273440],["20260210",111600,237927],["20260211",111500,194634],["20260212",113400,231648],["20260213",109200,376075],["20260219",111500,248375],["20260220",111800,158866],["20260223",117200,363552],["20260224",118500,274839],["20260225",117700,156434],["20260226",117700,194525],["20260227",119800,612409],["20260303",110200,339946],["20260304",97500,390866],["20260305",106600,293201],["20260306",102900,213138],["20260309",98100,210458],["20260310",99900,175966],["20260311",98700,228407],["20260312",98400,222674],["20260313",97800,189623],["20260316",95600,148217],["20260317",98900,166221],["20260318",98800,179547],["20260319",97500,173665],["20260320",98600,161802],["20260323",91200,212536],["20260324",95000,193466],["20260325",97200,196707],["20260326",94700,11131537],["20260327",100300,513839],["20260330",97400,236163],["20260331",94800,237816],["20260401",99000,252601],["20260402",94300,252293],["20260403",94100,109765],["20260406",95800,129349],["20260407",95100,126925],["20260408",99200,169807],["20260409",97600,154855],["20260410",98500,129575],["20260413",98700,110980],["20260414",100200,172837],["20260415",105700,294349],["20260416",106400,244423],["20260417",105500,130785],["20260420",103000,136491],["20260421",102000,214956],["20260422",103500,176350],["20260423",103000,149861],["20260424",102300,131054],["20260427",102400,153831],["20260428",102600,154419],["20260429",101800,114542],["20260430",99900,169558],["20260504",99300,165225],["20260506",98500,220761],["20260507",99600,345388],["20260508",99400,173723],["20260511",98600,218163],["20260512",102600,463146],["20260513",99200,339409],["20260514",102400,248891],["20260515",96600,319558],["20260518",95500,197195],["20260519",93000,227366],["20260520",91000,270802],["20260521",94600,224230],["20260522",97800,329474],["20260526",96700,282771],["20260527",94700,234580],["20260528",93500,397559],["20260529",89700,4645971],["20260601",89100,347573],["20260602",88400,282903],["20260604",90500,320922],["20260605",88100,279400],["20260608",82400,200015],["20260609",91900,353626],["20260610",86400,213538],["20260611",88500,1032510],["20260612",87900,169104],["20260615",90200,113735],["20260616",88700,114908],["20260617",90400,145303],["20260618",88700,116020],["20260619",87000,713903],["20260622",85500,209979],["20260623",82200,170593],["20260624",86600,208480],["20260625",88600,190705],["20260626",82900,201856],["20260629",91100,189392],["20260630",86600,161486],["20260701",86700,122991],["20260702",86600,125236],["20260703",86200,113823],["20260706",84000,102779],["20260707",84900,102340],["20260708",82100,143894],["20260709",80200,170543],["20260710",82400,89924],["20260713",79300,120177],["20260714",74600,169976],["20260715",78200,131997],["20260716",79400,108271],["20260720",76800,97060],["20260721",77600,114676],["20260722",76800,104431],["20260723",79700,101436],["20260724",80600,127127],["20260727",81900,76970],["20260728",79500,111172],["20260729",75600,162039],["20260730",77600,152605]],"detail_json":"https://aikstockdata.com/data/public/s/326030.json","page_url":"https://aikstockdata.com/s/326030.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."}}