{"schema_version":"1.0","@type":"Dataset","code":"338840","name_ko":"와이바이오로직스","name":"와이바이오로직스(338840) 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",11500,109070],["20250723",12220,138767],["20250724",11690,121599],["20250725",11710,64813],["20250728",11050,113308],["20250729",11060,50923],["20250730",10870,40655],["20250731",11070,62920],["20250801",10410,104359],["20250804",10800,53209],["20250805",10760,53685],["20250806",11780,151554],["20250807",11250,95661],["20250808",11300,49740],["20250811",11400,146790],["20250812",11070,64473],["20250813",11450,146492],["20250814",11230,75450],["20250818",11300,133542],["20250819",11090,71815],["20250820",10530,107633],["20250821",11000,65941],["20250822",10900,106790],["20250825",11400,74174],["20250826",11330,53284],["20250828",11290,63381],["20250829",11770,206462],["20250901",11490,162667],["20250902",12580,1026430],["20250903",12850,404254],["20250904",12560,376595],["20250905",13160,1314624],["20250908",13150,715246],["20250909",12560,478219],["20250910",12740,432688],["20250911",12880,840557],["20250912",13850,860789],["20250915",13640,393654],["20250916",13800,779335],["20250917",13760,370212],["20250918",13580,503296],["20250919",14370,986711],["20250922",14540,557580],["20250923",14430,479556],["20250924",14360,377010],["20250925",13920,275879],["20250926",13340,302568],["20250929",14220,246805],["20250930",13930,140980],["20251001",14070,198082],["20251002",14070,198614],["20251010",15820,970945],["20251013",14740,465564],["20251014",15720,754421],["20251015",15430,206394],["20251016",15280,260573],["20251017",14610,295669],["20251020",15700,360067],["20251021",17720,1322323],["20251023",18900,525709],["20251024",18890,922590],["20251027",19690,625962],["20251028",19790,272196],["20251029",20100,533351],["20251030",19880,363206],["20251031",22850,1389061],["20251103",24650,611867],["20251104",23600,865177],["20251105",21700,646685],["20251106",20500,546469],["20251107",20600,503751],["20251110",22000,385304],["20251111",22650,386692],["20251112",25200,1283647],["20251113",26100,1102873],["20251114",25100,415457],["20251117",27600,804991],["20251118",23500,1236663],["20251119",23200,364982],["20251120",23850,262478],["20251121",22900,254689],["20251124",21000,704435],["20251125",21300,327371],["20251126",22050,325444],["20251128",24400,391761],["20251201",24450,530006],["20251202",26050,571471],["20251203",24700,640089],["20251204",28150,2408283],["20251205",26150,805380],["20251208",26200,438733],["20251209",25950,285632],["20251210",26050,351255],["20251211",25950,318260],["20251212",25400,561498],["20251215",25450,235272],["20251216",26300,527393],["20251217",25500,382050],["20251218",25500,212820],["20251219",24400,509605],["20251222",23950,310225],["20251223",23950,477746],["20251224",23800,186997],["20251226",24400,325524],["20251229",23550,315726],["20251230",22900,278143],["20260102",21750,272518],["20260105",22600,318973],["20260106",23050,127664],["20260107",26000,306110],["20260108",26000,231873],["20260109",26200,253515],["20260112",25800,170884],["20260113",25650,189527],["20260114",24150,231592],["20260115",24600,108602],["20260116",26000,302779],["20260119",27250,315939],["20260120",25050,337805],["20260121",22100,578164],["20260122",22000,309966],["20260123",23550,164225],["20260126",25200,299329],["20260127",26200,221170],["20260128",25650,271680],["20260129",25400,180675],["20260130",23650,400819],["20260202",22950,140988],["20260203",24400,144723],["20260204",24500,159253],["20260205",23700,140169],["20260206",22800,156279],["20260209",22500,202445],["20260210",22750,129052],["20260211",23500,146031],["20260212",24400,152977],["20260213",24500,109774],["20260219",26200,284334],["20260220",26900,207907],["20260223",26250,236121],["20260224",28300,349874],["20260225",26100,297901],["20260226",25950,151449],["20260227",25600,132082],["20260303",24950,201261],["20260304",20050,305277],["20260305",22850,202155],["20260306",23950,85990],["20260309",22950,116229],["20260310",24350,151255],["20260311",25100,146749],["20260312",26350,186978],["20260313",28650,313449],["20260316",33900,1352901],["20260317",33900,519592],["20260318",34900,421094],["20260319",35600,290092],["20260320",34650,204477],["20260323",31550,279445],["20260324",31100,229083],["20260325",31850,207747],["20260326",33850,441789],["20260327",34950,348210],["20260330",33100,183423],["20260331",30750,159930],["20260401",32150,151612],["20260402",28850,246899],["20260403",28150,195621],["20260406",25100,548603],["20260407",24050,272631],["20260408",24650,398776],["20260409",24900,157136],["20260410",25450,177317],["20260413",23850,154715],["20260414",24200,137844],["20260415",25800,245685],["20260416",25900,156319],["20260417",25600,114018],["20260420",27450,369586],["20260421",23600,717173],["20260422",23450,215883],["20260423",24750,288855],["20260424",24450,119919],["20260427",23700,182480],["20260428",23150,140809],["20260429",22900,161504],["20260430",22000,176659],["20260504",21700,141790],["20260506",21350,148192],["20260507",21200,184317],["20260508",21200,127008],["20260511",19890,187651],["20260512",20150,146703],["20260513",21100,182506],["20260514",20700,105451],["20260515",19840,102061],["20260518",19550,172327],["20260519",19240,113330],["20260520",18210,264642],["20260521",18060,229990],["20260522",18230,141776],["20260526",18580,72863],["20260527",18210,117486],["20260528",17550,157099],["20260529",16890,105734],["20260601",16830,263575],["20260602",16050,103441],["20260604",15330,116994],["20260605",14850,92843],["20260608",13750,266778],["20260609",13640,141771],["20260610",13100,78881],["20260611",13550,83417],["20260612",13990,55810],["20260615",14380,72648],["20260616",14380,72043],["20260617",15590,108775],["20260618",14060,89760],["20260619",13270,87677],["20260622",12640,96622],["20260623",11850,125596],["20260624",12930,87754],["20260625",11910,105295],["20260626",10910,145479],["20260629",12150,267587],["20260630",12000,71859],["20260701",12550,56595],["20260702",12130,72469],["20260703",11740,134948],["20260706",11350,36998],["20260707",11570,55935],["20260708",10570,106058],["20260709",10440,34722],["20260710",10370,205943],["20260713",9790,93651],["20260714",9760,99612],["20260715",10710,49817],["20260716",10100,30937],["20260720",9430,45245],["20260721",9200,168833],["20260722",8830,93962],["20260723",9590,93574],["20260724",9330,53555],["20260727",9330,36280],["20260728",8620,74608],["20260729",7830,131918],["20260730",7520,147871]],"detail_json":"https://aikstockdata.com/data/public/s/338840.json","page_url":"https://aikstockdata.com/s/338840.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."}}