{"schema_version":"1.0","@type":"Dataset","code":"353810","name_ko":"이지바이오","name":"이지바이오(353810) 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",5780,1078897],["20250723",5800,492583],["20250724",5760,283070],["20250725",5630,160590],["20250728",5530,181890],["20250729",5630,181240],["20250730",6300,13749852],["20250731",5640,1959573],["20250801",5250,1082769],["20250804",5460,798116],["20250805",5700,503346],["20250806",5680,228886],["20250807",5590,271567],["20250808",5470,255896],["20250811",5700,302167],["20250812",5640,135619],["20250813",5530,175789],["20250814",5500,147291],["20250818",5540,1044765],["20250819",5790,366816],["20250820",5680,313612],["20250821",5610,160546],["20250822",5680,136290],["20250825",5690,123918],["20250826",5690,109838],["20250828",5600,81890],["20250829",5540,156355],["20250901",5410,143537],["20250902",5460,95771],["20250903",5440,95181],["20250904",5520,90035],["20250905",5540,65032],["20250908",5820,287038],["20250909",5880,252953],["20250910",5820,233990],["20250911",5800,135319],["20250912",6020,368512],["20250915",6030,207475],["20250916",6110,318051],["20250917",6040,142697],["20250918",6090,271053],["20250919",6080,118216],["20250922",6070,158376],["20250923",5940,209120],["20250924",5860,202502],["20250925",6130,301106],["20250926",6380,875907],["20250929",6520,919974],["20250930",6350,409478],["20251001",6320,235931],["20251002",6190,217277],["20251010",5950,406494],["20251013",5780,208341],["20251014",5810,273912],["20251015",5900,195283],["20251016",5830,274593],["20251017",5670,316205],["20251020",5760,226950],["20251021",5610,203537],["20251023",6080,1056746],["20251024",6360,1577985],["20251027",6040,665517],["20251028",6190,205255],["20251029",6020,260053],["20251030",5930,153246],["20251031",5880,136114],["20251103",5750,265264],["20251104",5760,199812],["20251105",5780,192522],["20251106",5740,199110],["20251107",5640,184232],["20251110",5680,182055],["20251111",5630,174821],["20251112",5900,201889],["20251113",6030,208078],["20251114",5790,148247],["20251117",5670,280737],["20251118",5670,182970],["20251119",5770,141382],["20251120",6000,279086],["20251121",6250,456085],["20251124",6060,369461],["20251125",6160,231151],["20251126",6600,576795],["20251128",6810,475449],["20251201",6540,320730],["20251202",6460,196769],["20251203",6390,153791],["20251204",6320,210324],["20251205",6330,143136],["20251208",6370,151635],["20251209",6430,120133],["20251210",6370,128858],["20251211",6310,175874],["20251212",6350,71943],["20251215",6270,164876],["20251216",6220,115250],["20251217",6320,133028],["20251218",6100,143200],["20251219",6260,70691],["20251222",6190,134878],["20251223",6110,116957],["20251224",6020,124917],["20251226",5970,194644],["20251229",5760,229733],["20251230",5810,96121],["20260102",5820,168037],["20260105",5790,103709],["20260106",5760,289572],["20260107",5790,98914],["20260108",5840,288103],["20260109",6000,125760],["20260112",6070,160934],["20260113",5930,221557],["20260114",6040,252433],["20260115",6080,333682],["20260116",5960,289627],["20260119",6280,516965],["20260120",6170,340986],["20260121",6000,335593],["20260122",6160,267540],["20260123",6360,340100],["20260126",6740,576941],["20260127",7050,631641],["20260128",7150,590719],["20260129",7160,233505],["20260130",7050,235830],["20260202",7060,358391],["20260203",7340,332741],["20260204",7530,275327],["20260205",7520,205976],["20260206",7520,273294],["20260209",7340,206011],["20260210",7440,143411],["20260211",7250,212103],["20260212",7720,595158],["20260213",7560,150157],["20260219",7540,303197],["20260220",7800,299542],["20260223",7940,908747],["20260224",7840,260723],["20260225",7560,268936],["20260226",7350,274891],["20260227",7330,173120],["20260303",7080,278147],["20260304",6600,393958],["20260305",6880,365310],["20260306",7070,305323],["20260309",6900,348010],["20260310",6950,224886],["20260311",6990,129816],["20260312",7090,82605],["20260313",7040,103317],["20260316",7060,99401],["20260317",7030,113225],["20260318",6950,122052],["20260319",6860,120940],["20260320",7220,278049],["20260323",6840,145524],["20260324",6980,81341],["20260325",7050,65215],["20260326",6970,125997],["20260327",7280,209302],["20260330",7110,89266],["20260331",6930,157552],["20260401",7140,147875],["20260402",7250,368967],["20260403",7470,200580],["20260406",7540,223994],["20260407",7410,179833],["20260408",7400,193747],["20260409",7410,75372],["20260410",7310,152759],["20260413",7550,279199],["20260414",8000,488062],["20260415",8020,282077],["20260416",7960,161315],["20260417",8000,191670],["20260420",8040,233807],["20260421",7820,138064],["20260422",7900,272418],["20260423",8060,187022],["20260424",8000,143000],["20260427",7980,223244],["20260428",7910,145766],["20260429",7890,112604],["20260430",7740,147705],["20260504",7800,197301],["20260506",7570,201150],["20260507",7590,142884],["20260508",7660,97683],["20260511",7390,253455],["20260512",7220,252965],["20260513",7160,84886],["20260514",7270,151237],["20260515",6880,444976],["20260518",7100,301041],["20260519",7010,109542],["20260520",7200,199331],["20260521",6930,277252],["20260522",7020,145987],["20260526",6840,209869],["20260527",6590,261774],["20260528",6490,172863],["20260529",6370,269960],["20260601",6300,173969],["20260602",6190,145465],["20260604",6220,165019],["20260605",6340,154556],["20260608",5930,188094],["20260609",6580,156358],["20260610",6570,115924],["20260611",6570,69940],["20260612",6730,129024],["20260615",6530,151852],["20260616",6510,50897],["20260617",6580,136063],["20260618",6400,70078],["20260619",6250,107343],["20260622",6100,77732],["20260623",5990,98642],["20260624",6250,138850],["20260625",6050,86374],["20260626",5950,158827],["20260629",6270,78455],["20260630",6120,41599],["20260701",6250,48758],["20260702",6340,122302],["20260703",6320,96419],["20260706",6330,30532],["20260707",6280,43128],["20260708",6070,102147],["20260709",6020,205214],["20260710",6230,112291],["20260713",6200,73434],["20260714",6240,50812],["20260715",6380,48593],["20260716",6290,47118],["20260720",6120,42955],["20260721",6240,64319],["20260722",6030,97622],["20260723",6190,76984],["20260724",6160,69928],["20260727",6160,51259],["20260728",6000,115830],["20260729",5730,143851],["20260730",5930,61821]],"detail_json":"https://aikstockdata.com/data/public/s/353810.json","page_url":"https://aikstockdata.com/s/353810.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."}}