{"schema_version":"1.0","@type":"Dataset","code":"334970","name_ko":"프레스티지바이오로직스","name":"프레스티지바이오로직스(334970) 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",4015,187186],["20250723",3935,113606],["20250724",3835,217922],["20250725",3890,86642],["20250728",3735,209537],["20250729",3745,57065],["20250730",3720,93608],["20250731",3760,88589],["20250801",3630,165670],["20250804",3635,105937],["20250805",3650,98495],["20250806",3730,56905],["20250807",3655,75949],["20250808",3725,42941],["20250811",3750,126412],["20250812",3675,79672],["20250813",3745,98595],["20250814",3920,227744],["20250818",3740,95234],["20250819",3670,84162],["20250820",3615,124344],["20250821",3565,56284],["20250822",3605,60676],["20250825",3620,43001],["20250826",3630,61282],["20250828",3600,88771],["20250829",3505,49870],["20250901",3400,125014],["20250902",3500,65519],["20250903",3645,149463],["20250904",3530,82204],["20250905",3580,51698],["20250908",3600,113304],["20250909",3595,30599],["20250910",3525,94877],["20250911",3530,79378],["20250912",3630,82689],["20250915",3650,99193],["20250916",3625,75046],["20250917",3650,108481],["20250918",3630,116968],["20250919",3650,106110],["20250922",3685,228230],["20250923",3705,161645],["20250924",3600,166462],["20250925",3510,98194],["20250926",3420,135132],["20250929",3265,302689],["20250930",3270,214820],["20251001",3250,159609],["20251002",3190,183205],["20251010",3195,130921],["20251013",3205,208314],["20251014",3150,158206],["20251015",3240,85192],["20251016",3160,152540],["20251017",3175,129587],["20251020",3100,184414],["20251021",3090,271594],["20251023",3025,174112],["20251024",3010,115363],["20251027",3115,169010],["20251028",3085,161614],["20251029",3000,151021],["20251030",3015,142458],["20251031",3015,119528],["20251103",3000,144941],["20251104",3115,313262],["20251105",3075,145477],["20251106",3020,122241],["20251107",2995,190904],["20251110",3050,107255],["20251111",3010,135746],["20251112",3055,147808],["20251113",3090,157295],["20251114",3030,130137],["20251117",2950,141936],["20251118",2890,151703],["20251119",2910,109965],["20251120",2945,83483],["20251121",2910,66061],["20251124",2950,310059],["20251125",2910,91167],["20251126",3060,393968],["20251128",3165,231003],["20251201",3190,146947],["20251202",3210,67787],["20251203",3250,104353],["20251204",3220,85021],["20251205",3235,80784],["20251208",3095,117643],["20251209",3095,72952],["20251210",3130,156674],["20251211",3105,103397],["20251212",3100,106740],["20251215",3080,124492],["20251216",3080,71959],["20251217",3110,128042],["20251218",3060,85435],["20251219",3120,133355],["20251222",3125,150503],["20251223",3020,144420],["20251224",3020,204479],["20251226",2995,91799],["20251229",3045,365673],["20251230",3035,59752],["20260102",3180,241598],["20260105",3055,143744],["20260106",3015,92107],["20260107",3365,1887225],["20260108",3770,1795183],["20260109",3235,1285802],["20260112",3300,521857],["20260113",3240,287935],["20260114",3100,208352],["20260115",3070,140366],["20260116",3025,243397],["20260119",2920,294151],["20260120",2910,217680],["20260121",2915,326654],["20260122",2925,183751],["20260123",2950,157699],["20260126",2990,226424],["20260127",3010,401967],["20260128",3000,260197],["20260129",2985,219157],["20260130",2945,178332],["20260202",2855,149357],["20260203",2915,108668],["20260204",2910,86160],["20260205",2885,108957],["20260206",2880,148571],["20260209",2865,108700],["20260210",2990,271098],["20260211",2980,95656],["20260212",2940,109172],["20260213",2855,151389],["20260219",2825,261295],["20260220",2855,102104],["20260223",2830,137244],["20260224",2845,178748],["20260225",2830,138536],["20260226",2795,155407],["20260227",2760,269157],["20260303",2655,222692],["20260304",2400,398952],["20260305",2580,196917],["20260306",2600,90748],["20260309",2475,94733],["20260310",2600,80872],["20260311",2545,96930],["20260312",2525,52110],["20260313",2610,97131],["20260316",2595,57877],["20260317",2530,69229],["20260318",2490,110107],["20260319",2445,62214],["20260320",2520,63990],["20260323",2405,83296],["20260324",2495,139908],["20260325",2515,163995],["20260326",2495,110050],["20260327",2465,57891],["20260330",2475,51918],["20260331",2405,72517],["20260401",2455,53864],["20260402",2350,146178],["20260403",2380,58506],["20260406",2360,48508],["20260407",2315,92143],["20260408",2305,68295],["20260409",2310,82195],["20260410",2315,116011],["20260413",2315,125764],["20260414",2300,62767],["20260415",2350,82721],["20260416",2440,141312],["20260417",2465,222325],["20260420",2475,102664],["20260421",2480,154229],["20260422",2490,50026],["20260423",2460,61783],["20260424",2440,69353],["20260427",2430,55324],["20260428",2390,73995],["20260429",2400,53254],["20260430",2380,82628],["20260504",2245,221470],["20260506",2135,236174],["20260507",2100,94050],["20260508",2150,91010],["20260511",2080,128328],["20260512",2065,154578],["20260513",2055,150516],["20260514",2100,101704],["20260515",2110,148806],["20260518",2020,101398],["20260519",2020,108623],["20260520",1976,86765],["20260521",1886,167878],["20260522",2040,160259],["20260526",2005,178273],["20260527",1981,107182],["20260528",1880,114640],["20260529",1826,99082],["20260601",1772,160642],["20260602",1850,123596],["20260604",1839,59163],["20260605",1828,90419],["20260608",1728,112661],["20260609",1797,64450],["20260610",1834,203370],["20260611",1889,205765],["20260612",1907,185903],["20260615",1925,162430],["20260616",1908,99493],["20260617",1927,111578],["20260618",1845,224844],["20260619",1800,153875],["20260622",1868,184125],["20260623",1864,113358],["20260624",1878,87624],["20260625",1993,308228],["20260626",1945,276431],["20260629",2100,197885],["20260630",2220,205030],["20260701",2260,223122],["20260702",2080,143686],["20260703",1990,143141],["20260706",1916,99356],["20260707",1892,79133],["20260708",1880,56633],["20260709",1830,267076],["20260710",1822,295143],["20260713",1780,225609],["20260714",1763,326589],["20260715",1795,136947],["20260716",1845,188655],["20260720",1784,53202],["20260721",1784,88041],["20260722",1780,166782],["20260723",1778,188092],["20260724",1779,83788],["20260727",1804,90630],["20260728",1798,163260],["20260729",1786,388696],["20260730",1790,323459]],"detail_json":"https://aikstockdata.com/data/public/s/334970.json","page_url":"https://aikstockdata.com/s/334970.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."}}