{"schema_version":"1.0","@type":"Dataset","code":"445680","name_ko":"큐리옥스바이오시스템즈","name":"큐리옥스바이오시스템즈(445680) 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",40350,96197],["20250723",39100,201024],["20250724",39100,152157],["20250725",38900,56806],["20250728",39000,75408],["20250729",36300,289250],["20250730",36850,78298],["20250731",38500,115409],["20250801",37650,96957],["20250804",41500,187220],["20250805",41300,75952],["20250806",41000,65168],["20250807",40150,49264],["20250808",50200,807622],["20250811",50000,171233],["20250812",50900,281138],["20250813",51400,139353],["20250814",54300,345900],["20250818",41200,718018],["20250819",39100,589875],["20250820",37000,279366],["20250821",38550,250292],["20250822",40000,294700],["20250825",40600,174643],["20250826",43550,338734],["20250828",41500,100717],["20250829",42300,89546],["20250901",41000,93135],["20250902",42100,127984],["20250903",44100,166005],["20250904",43600,126787],["20250905",46500,249534],["20250908",45500,118426],["20250909",45450,76521],["20250910",44550,112867],["20250911",48250,578341],["20250912",50900,211590],["20250915",53200,262267],["20250916",51600,148597],["20250917",51200,119626],["20250918",56900,414052],["20250919",57000,182037],["20250922",57100,423429],["20250923",62600,695502],["20250924",60400,288034],["20250925",66700,905146],["20250926",62900,337809],["20250929",65000,156873],["20250930",67400,175936],["20251001",71700,376444],["20251002",71100,178507],["20251010",83300,310140],["20251013",80400,228106],["20251014",70200,746825],["20251015",68700,483690],["20251016",69000,362983],["20251017",67300,208704],["20251020",70300,343760],["20251021",70000,127040],["20251023",72100,239653],["20251024",68000,288086],["20251027",69600,280537],["20251028",67400,310014],["20251029",73700,402399],["20251030",69500,318667],["20251031",75700,451526],["20251103",75400,254627],["20251104",79800,358889],["20251105",77200,320614],["20251106",74700,327110],["20251107",74700,268058],["20251110",72400,204061],["20251111",71900,151321],["20251112",72200,147116],["20251113",68300,239572],["20251114",65900,324913],["20251117",69700,243718],["20251118",72700,289579],["20251119",72800,175732],["20251120",79800,486657],["20251121",76600,244529],["20251124",80500,437829],["20251125",86500,425487],["20251126",90700,303489],["20251128",96000,234313],["20251201",94800,216032],["20251202",97800,165775],["20251203",89500,380837],["20251204",90500,193951],["20251205",91700,151761],["20251208",90000,122968],["20251209",92000,160165],["20251210",93000,79126],["20251211",95500,113789],["20251212",98300,165120],["20251215",100200,156466],["20251216",96100,202425],["20251217",94800,185434],["20251218",96400,144040],["20251219",104000,335710],["20251222",100300,221748],["20251223",99100,128585],["20251224",98800,157702],["20251226",101900,206033],["20251229",110400,274261],["20251230",117000,180920],["20260102",119500,123311],["20260105",117800,93293],["20260106",115000,96696],["20260107",112600,74175],["20260108",110500,62929],["20260109",113700,56865],["20260112",106300,140880],["20260113",98400,203288],["20260114",96700,104317],["20260115",98500,96695],["20260116",107000,126675],["20260119",111300,67591],["20260120",117700,105140],["20260121",123700,200074],["20260122",124000,66778],["20260123",124400,67058],["20260126",124500,90875],["20260127",121400,76967],["20260128",119800,93717],["20260129",120700,117516],["20260130",117900,78013],["20260202",116700,141841],["20260203",124800,102168],["20260204",127800,67784],["20260205",127700,73020],["20260206",114300,184474],["20260209",120200,86687],["20260210",115300,53821],["20260211",114400,38846],["20260212",115600,38959],["20260213",112500,51946],["20260219",112000,97287],["20260220",111100,53597],["20260223",106700,112913],["20260224",115100,126166],["20260225",116600,64467],["20260226",118300,88913],["20260227",119600,65490],["20260303",109500,121349],["20260304",89800,194451],["20260305",104000,107355],["20260306",110300,81568],["20260309",93700,253091],["20260310",95400,92406],["20260311",90800,204946],["20260312",92300,89373],["20260313",92700,88141],["20260316",90300,89069],["20260317",109100,294908],["20260318",139600,1078204],["20260319",131700,1637094],["20260320",121700,891525],["20260323",114800,211441],["20260324",109300,181149],["20260325",116900,119912],["20260326",116700,121397],["20260327",113200,85271],["20260330",109700,73916],["20260331",101400,367625],["20260401",87300,364813],["20260402",77500,447498],["20260403",77400,428027],["20260406",79600,113203],["20260407",78800,94834],["20260408",84600,137264],["20260409",76900,164135],["20260410",74300,141164],["20260413",82500,153848],["20260414",90500,236925],["20260415",93200,107738],["20260416",90700,73973],["20260417",90800,60913],["20260420",89300,72179],["20260421",87800,79590],["20260422",91400,130660],["20260423",91500,85782],["20260424",90600,69416],["20260427",90700,71565],["20260428",94000,112368],["20260429",101500,142299],["20260430",102100,113817],["20260504",101200,107876],["20260506",93600,148141],["20260507",90900,85223],["20260508",90600,71652],["20260511",92500,99225],["20260512",92900,99764],["20260513",92500,75768],["20260514",94800,81194],["20260515",92300,100630],["20260518",90200,88034],["20260519",88200,75395],["20260520",82500,79543],["20260521",82500,84786],["20260522",86200,72461],["20260526",91300,98866],["20260527",89400,74625],["20260528",92700,106678],["20260529",90400,381307],["20260601",85800,180452],["20260602",92900,155417],["20260604",98300,107967],["20260605",88900,106549],["20260608",79000,186996],["20260609",74600,148301],["20260610",69200,182146],["20260611",69400,265753],["20260612",68900,93636],["20260615",64800,154529],["20260616",62000,160284],["20260617",65700,200431],["20260618",59100,110910],["20260619",53000,211521],["20260622",49200,271520],["20260623",42200,311015],["20260624",45900,201007],["20260625",42150,131284],["20260626",38750,144228],["20260629",45400,194905],["20260630",48350,143233],["20260701",46500,111478],["20260702",42400,71244],["20260703",42050,73497],["20260706",42150,45058],["20260707",43000,75923],["20260708",39250,84624],["20260709",39700,68762],["20260710",42500,86805],["20260713",43450,122094],["20260714",41100,88023],["20260715",42450,96810],["20260716",41150,98181],["20260720",35650,125338],["20260721",34600,90738],["20260722",34950,66897],["20260723",37300,77053],["20260724",38800,97427],["20260727",39950,75836],["20260728",38350,83021],["20260729",34300,158212],["20260730",34800,73847]],"detail_json":"https://aikstockdata.com/data/public/s/445680.json","page_url":"https://aikstockdata.com/s/445680.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."}}