{"schema_version":"1.0","@type":"Dataset","code":"019010","name_ko":"베뉴지","name":"베뉴지(019010) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2370,9510],["20250723",2285,10938],["20250724",2305,12833],["20250725",2305,28674],["20250728",2315,16376],["20250729",2290,31950],["20250730",2340,6755],["20250731",2340,13800],["20250801",2285,40097],["20250804",2285,48085],["20250805",2300,10057],["20250806",2300,18554],["20250807",2280,18616],["20250808",2265,20436],["20250811",2340,24580],["20250812",2270,22559],["20250813",2345,31301],["20250814",2335,11534],["20250818",2305,20469],["20250819",2300,14261],["20250820",2300,17901],["20250821",2290,6215],["20250822",2290,10650],["20250825",2290,11002],["20250826",2295,18299],["20250827",2300,3293],["20250828",2295,7895],["20250829",2295,3634],["20250901",2290,9735],["20250902",2310,9739],["20250903",2325,22373],["20250904",2335,3325],["20250905",2450,61687],["20250908",2445,21117],["20250909",2465,17170],["20250910",2465,31105],["20250911",2450,18126],["20250912",2460,11012],["20250915",2450,42209],["20250916",2420,26199],["20250917",2385,14937],["20250918",2500,44746],["20250919",2490,27612],["20250922",2485,12652],["20250923",2460,21595],["20250924",2460,11908],["20250925",2460,14538],["20250926",2400,27415],["20250929",2410,13681],["20250930",2400,31950],["20251001",2365,17598],["20251002",2370,25071],["20251010",2370,44088],["20251013",2365,28318],["20251014",2335,67472],["20251015",2350,26685],["20251016",2350,19866],["20251017",2360,12773],["20251020",2370,5453],["20251021",2365,3896],["20251022",2380,64277],["20251023",2405,15535],["20251024",2445,22692],["20251027",2470,46658],["20251028",2475,13263],["20251029",2470,5858],["20251030",2430,12171],["20251031",2460,11052],["20251103",2435,21432],["20251104",2365,32257],["20251105",2375,16641],["20251106",2440,24970],["20251107",2390,19613],["20251110",2390,17462],["20251111",2400,25015],["20251112",2425,8700],["20251113",2430,17050],["20251114",2445,59832],["20251117",2465,7488],["20251118",2410,33869],["20251119",2400,17568],["20251120",2435,27311],["20251121",2440,425021],["20251124",2430,15135],["20251125",2440,35169],["20251126",2445,65163],["20251127",2435,23862],["20251128",2440,9163],["20251201",2460,19680],["20251202",2460,19493],["20251203",2460,18475],["20251204",2455,11099],["20251205",2455,9568],["20251208",2440,15488],["20251209",2460,16852],["20251210",2550,440509],["20251211",2595,249796],["20251212",2605,576399],["20251215",2645,223950],["20251216",2575,126213],["20251217",2610,128882],["20251218",2610,150529],["20251219",2680,144772],["20251222",2635,108463],["20251223",2635,79754],["20251224",2740,182492],["20251226",2730,180009],["20251229",2700,117362],["20251230",2685,49483],["20260102",2765,264268],["20260105",2795,164642],["20260106",2720,217454],["20260107",2740,156198],["20260108",2805,214243],["20260109",3150,1039394],["20260112",3170,378310],["20260113",3195,93835],["20260114",3160,166807],["20260115",3195,97084],["20260116",3225,112779],["20260119",3285,121881],["20260120",3295,129625],["20260121",3125,103238],["20260122",3010,164629],["20260123",3250,2904522],["20260126",3220,350687],["20260127",3290,305314],["20260128",3705,888922],["20260129",4270,1032267],["20260130",3995,426962],["20260202",3665,354051],["20260203",3915,173155],["20260204",4570,818992],["20260205",4415,236733],["20260206",4300,204823],["20260209",4270,185186],["20260210",4295,138530],["20260211",4680,654756],["20260212",4770,191140],["20260213",5020,314487],["20260219",5250,348253],["20260220",6000,717378],["20260223",5860,336591],["20260224",5960,144986],["20260225",6320,327806],["20260226",6530,361992],["20260227",6150,350616],["20260303",5900,233015],["20260304",4945,481974],["20260305",5280,237014],["20260306",5020,212793],["20260309",4650,274679],["20260310",4750,178416],["20260311",4750,225472],["20260312",4650,100462],["20260313",4460,112454],["20260316",4615,98344],["20260317",4705,279014],["20260318",4850,178644],["20260319",4835,100675],["20260320",4990,158891],["20260323",4900,104149],["20260324",4840,83951],["20260325",4905,80694],["20260326",4610,74162],["20260327",4700,51217],["20260330",4790,94782],["20260331",4735,115751],["20260401",5080,678901],["20260402",4755,122410],["20260403",4980,72579],["20260406",5060,210719],["20260407",5010,98674],["20260408",5230,245692],["20260409",5000,44767],["20260410",5160,122554],["20260413",4880,141719],["20260414",5050,87792],["20260415",5100,111238],["20260416",5080,57100],["20260417",5140,70210],["20260420",5020,76590],["20260421",5090,79318],["20260422",5120,243237],["20260423",5030,252919],["20260424",4955,106843],["20260427",4910,96876],["20260428",4915,188553],["20260429",4955,52373],["20260430",4895,60479],["20260504",4915,75068],["20260506",5490,386330],["20260507",5240,200704],["20260508",6160,1575360],["20260511",6720,1119225],["20260512",6080,531251],["20260513",5970,188633],["20260514",5970,270467],["20260515",5700,217265],["20260518",5520,170018],["20260519",5300,156141],["20260520",5080,184426],["20260521",5520,90908],["20260522",5300,115543],["20260526",5300,129741],["20260527",5200,328465],["20260528",5340,601554],["20260529",5410,156186],["20260601",5800,242495],["20260602",5690,187913],["20260604",5560,125994],["20260605",5150,124495],["20260608",4435,129888],["20260609",4900,90760],["20260610",4770,76605],["20260611",4650,107251],["20260612",4830,118670],["20260615",5300,97140],["20260616",5160,58794],["20260617",5300,78236],["20260618",5290,64120],["20260619",5110,143461],["20260622",5200,121260],["20260623",5050,222043],["20260624",5220,165569],["20260625",5830,401957],["20260626",5900,355665],["20260629",5710,188364],["20260630",5940,169629],["20260701",5470,214098],["20260702",5130,193792],["20260703",5290,129059],["20260706",5260,84311],["20260707",4925,156826],["20260708",4660,138176],["20260709",4500,110085],["20260710",4600,72946],["20260713",4110,110704],["20260714",4200,127769],["20260715",4420,73742],["20260716",4150,116732],["20260720",4040,82490],["20260721",4210,111303],["20260722",4195,79163],["20260723",4350,70264],["20260724",4150,52939],["20260727",4140,62484],["20260728",3900,112285],["20260729",3530,223901],["20260730",3495,114646]],"detail_json":"https://aikstockdata.com/data/public/s/019010.json","page_url":"https://aikstockdata.com/s/019010.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."}}