{"schema_version":"1.0","@type":"Dataset","code":"489460","name_ko":"바이오비쥬","name":"바이오비쥬(489460) 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",21500,340345],["20250723",20750,213408],["20250724",20600,162480],["20250725",20700,144822],["20250728",19000,425064],["20250729",19440,229272],["20250730",18290,255909],["20250731",18300,109625],["20250801",17330,181134],["20250804",17730,151790],["20250805",17910,92193],["20250806",19230,630343],["20250807",18750,144346],["20250808",18420,125810],["20250811",18040,80918],["20250812",17600,103347],["20250813",17870,72737],["20250814",17640,200679],["20250818",16940,145013],["20250819",17220,180564],["20250820",15530,544041],["20250821",15910,254039],["20250822",15650,189227],["20250825",15840,204554],["20250826",15980,102025],["20250828",15560,109382],["20250829",15800,113441],["20250901",15170,173629],["20250902",14900,242603],["20250903",14960,95363],["20250904",15940,185923],["20250905",15910,123888],["20250908",16580,193693],["20250909",16950,206597],["20250910",16770,119257],["20250911",16850,82798],["20250912",16850,114600],["20250915",16720,81115],["20250916",16500,129508],["20250917",16630,64323],["20250918",16500,227050],["20250919",16340,117380],["20250922",16350,69329],["20250923",16150,64190],["20250924",15740,80590],["20250925",16220,144775],["20250926",15690,76771],["20250929",15850,43893],["20250930",16970,1722945],["20251001",16760,732820],["20251002",16270,241126],["20251010",15810,143300],["20251013",15610,83382],["20251014",15380,149346],["20251015",15430,112611],["20251016",15820,174040],["20251017",15430,116782],["20251020",15430,43797],["20251021",15220,91173],["20251023",15430,84457],["20251024",15440,55176],["20251027",15820,90407],["20251028",15490,109356],["20251029",15220,63074],["20251030",15400,149143],["20251031",15460,109313],["20251103",15210,69406],["20251104",15060,85408],["20251105",14350,110207],["20251106",13690,79345],["20251107",13460,98991],["20251110",12860,180424],["20251111",12100,271597],["20251112",12370,174490],["20251113",12270,113275],["20251114",11850,85469],["20251117",11710,94856],["20251118",12590,380003],["20251119",11730,123636],["20251120",12320,121284],["20251121",11820,73216],["20251124",12200,89555],["20251125",12550,179675],["20251126",13180,320486],["20251128",13700,133722],["20251201",13210,121238],["20251202",13180,64469],["20251203",12880,71186],["20251204",12840,65656],["20251205",12680,71648],["20251208",12890,72019],["20251209",13290,157340],["20251210",13280,69318],["20251211",12920,87991],["20251212",13260,78457],["20251215",12900,57620],["20251216",13390,168722],["20251217",13480,144713],["20251218",13500,109236],["20251219",13980,175313],["20251222",13700,91765],["20251223",13340,103021],["20251224",13310,47005],["20251226",13380,56425],["20251229",13460,43355],["20251230",13480,40022],["20260102",13630,147676],["20260105",13570,152978],["20260106",13150,108538],["20260107",11970,370097],["20260108",11460,241799],["20260109",10650,277775],["20260112",10760,134164],["20260113",10560,78866],["20260114",10720,102230],["20260115",10600,116147],["20260116",10370,99594],["20260119",10410,102337],["20260120",11040,863773],["20260121",11580,240602],["20260122",11740,166816],["20260123",12070,165485],["20260126",12470,201806],["20260127",12780,148904],["20260128",12840,136995],["20260129",13100,150156],["20260130",12990,92225],["20260202",12360,100075],["20260203",13090,101814],["20260204",13420,161614],["20260205",13010,101801],["20260206",12660,80972],["20260209",13520,114901],["20260210",13700,114474],["20260211",13550,87801],["20260212",12850,237687],["20260213",12820,63037],["20260219",12750,73851],["20260220",11920,240989],["20260223",11860,93020],["20260224",11380,208795],["20260225",11060,235377],["20260226",10780,196472],["20260227",10770,86143],["20260303",9960,237186],["20260304",8650,230852],["20260305",9490,108870],["20260306",9560,74090],["20260309",9090,85067],["20260310",9600,54010],["20260311",9620,74355],["20260312",9540,22757],["20260313",9620,44200],["20260316",9000,119879],["20260317",9040,43618],["20260318",9130,25841],["20260319",8630,95140],["20260320",8860,57838],["20260323",8310,70685],["20260324",8550,46363],["20260325",8770,29126],["20260326",8440,44163],["20260327",8590,34479],["20260330",8230,30257],["20260331",7880,96927],["20260401",8270,60352],["20260402",7800,69556],["20260403",8030,27807],["20260406",7910,46186],["20260407",7990,31541],["20260408",8320,50182],["20260409",8400,53672],["20260410",8900,60028],["20260413",8700,49352],["20260414",8650,52418],["20260415",9070,63441],["20260416",8760,121070],["20260417",8750,63391],["20260420",8540,93534],["20260421",8510,51643],["20260422",8370,32650],["20260423",8520,87755],["20260424",8850,137350],["20260427",8690,94780],["20260428",8620,39822],["20260429",8580,36067],["20260430",8370,38178],["20260504",8300,39048],["20260506",7970,64267],["20260507",7750,61569],["20260508",7670,85405],["20260511",7160,131566],["20260512",6970,139897],["20260513",6840,58654],["20260514",6840,60922],["20260515",6770,93614],["20260518",6680,55645],["20260519",6560,57013],["20260520",6380,38046],["20260521",6550,170613],["20260522",6890,67203],["20260526",6670,34335],["20260527",6380,52631],["20260528",6450,54444],["20260529",6210,48219],["20260601",6970,262818],["20260602",6730,95420],["20260604",6720,66456],["20260605",6810,71348],["20260608",6070,70678],["20260609",6590,87720],["20260610",6830,80327],["20260611",7080,94848],["20260612",7100,72916],["20260615",7080,74262],["20260616",7050,80114],["20260617",6810,71681],["20260618",6310,49420],["20260619",6310,52030],["20260622",6270,52982],["20260623",5820,49813],["20260624",5530,37600],["20260625",6100,661276],["20260626",5870,112005],["20260629",6120,56692],["20260630",6130,56372],["20260701",6100,26042],["20260702",5960,67679],["20260703",6750,152115],["20260706",6790,101812],["20260707",6610,43449],["20260708",6400,86269],["20260709",6200,56664],["20260710",6320,74370],["20260713",6150,65659],["20260714",5990,39778],["20260715",6170,27716],["20260716",6300,74179],["20260720",6260,61488],["20260721",6580,872199],["20260722",7600,555348],["20260723",8670,810766],["20260724",8930,213210],["20260727",9020,157545],["20260728",9170,153938],["20260729",9330,293475],["20260730",9700,232152]],"detail_json":"https://aikstockdata.com/data/public/s/489460.json","page_url":"https://aikstockdata.com/s/489460.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."}}