{"schema_version":"1.0","@type":"Dataset","code":"042370","name_ko":"비츠로테크","name":"비츠로테크(042370) 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",8820,119878],["20250723",8690,131659],["20250724",8700,106909],["20250725",8620,80379],["20250728",8520,75897],["20250729",8580,87124],["20250730",8540,83843],["20250731",8570,67069],["20250801",8220,151312],["20250804",8400,66000],["20250805",8470,60682],["20250806",8680,90136],["20250807",8660,53887],["20250808",8670,47194],["20250811",8620,88427],["20250812",8480,73599],["20250813",8420,64621],["20250814",8280,57473],["20250818",8360,48624],["20250819",8170,55288],["20250820",7910,123648],["20250821",8070,80127],["20250822",8070,53884],["20250825",8310,100334],["20250826",8180,33052],["20250827",8140,29025],["20250828",8120,27997],["20250829",8430,1989308],["20250901",8080,1148116],["20250902",7840,381989],["20250903",7930,272325],["20250904",8230,490794],["20250905",8320,181764],["20250908",8600,438105],["20250909",8690,225057],["20250910",8660,197406],["20250911",8600,132234],["20250912",8610,181835],["20250915",8500,134709],["20250916",8690,256609],["20250917",8630,226604],["20250918",8600,191247],["20250919",8500,126528],["20250922",8600,231890],["20250923",8610,211610],["20250924",8670,221017],["20250925",8610,130048],["20250926",8280,182443],["20250929",8460,144104],["20250930",8360,68853],["20251001",8300,85492],["20251002",8500,116463],["20251010",8940,434873],["20251013",8940,321120],["20251014",8700,295801],["20251015",9030,506068],["20251016",8840,265324],["20251017",8510,268826],["20251020",8620,160075],["20251021",8800,491775],["20251022",9030,354828],["20251023",8950,368980],["20251024",8970,238068],["20251027",9030,380062],["20251028",8920,223936],["20251029",9220,679524],["20251030",8800,625088],["20251031",8830,195268],["20251103",8960,449402],["20251104",8780,307332],["20251105",8510,335962],["20251106",8460,206171],["20251107",8210,296427],["20251110",8490,211184],["20251111",8570,309540],["20251112",8690,146890],["20251113",8730,205795],["20251114",8520,159576],["20251117",8920,380136],["20251118",8310,363713],["20251119",8270,150373],["20251120",8700,245532],["20251121",7920,592349],["20251124",7740,302461],["20251125",7910,182618],["20251126",8100,687565],["20251127",7900,241642],["20251128",7980,166389],["20251201",7960,248616],["20251202",8090,200421],["20251203",8370,343479],["20251204",8300,183370],["20251205",8460,238316],["20251208",8410,169586],["20251209",8510,144984],["20251210",8570,250806],["20251211",8800,401064],["20251212",9450,1362930],["20251215",10120,2890150],["20251216",9100,939989],["20251217",8950,387576],["20251218",8920,329843],["20251219",8930,859042],["20251222",9230,805930],["20251223",8780,635051],["20251224",8710,564365],["20251226",8700,530472],["20251229",9040,451355],["20251230",8920,397405],["20260102",9120,496919],["20260105",9430,713618],["20260106",9450,450600],["20260107",9250,451221],["20260108",9110,255839],["20260109",10620,4803292],["20260112",10900,3715870],["20260113",10320,1162503],["20260114",10150,688390],["20260115",10140,551834],["20260116",10270,904782],["20260119",10730,1744675],["20260120",11420,3110547],["20260121",11230,1398583],["20260122",10910,1291777],["20260123",10790,756970],["20260126",10710,672432],["20260127",10540,759757],["20260128",10500,571997],["20260129",10880,880829],["20260130",10800,802704],["20260202",10180,615445],["20260203",10840,649476],["20260204",10800,488710],["20260205",10030,670069],["20260206",9890,442170],["20260209",10230,356964],["20260210",10280,264833],["20260211",10430,413905],["20260212",10940,688616],["20260213",10660,446697],["20260219",11170,812164],["20260220",11880,2000751],["20260223",11320,1136076],["20260224",11230,555042],["20260225",11070,549823],["20260226",10950,457473],["20260227",10500,542163],["20260303",10020,695981],["20260304",8640,860149],["20260305",9540,425622],["20260306",10090,444789],["20260309",9540,365679],["20260310",9890,372320],["20260311",10460,520826],["20260312",10730,508658],["20260313",10930,745802],["20260316",10840,548748],["20260317",10820,479703],["20260318",11320,4447729],["20260319",11160,495044],["20260320",11980,3622803],["20260323",11370,700075],["20260324",11600,1008201],["20260325",12080,851128],["20260326",11770,743186],["20260327",11440,371966],["20260330",11550,390147],["20260331",10890,349264],["20260401",11930,504392],["20260402",11200,541845],["20260403",11830,499124],["20260406",11300,421934],["20260407",10800,347886],["20260408",11460,312266],["20260409",11150,263797],["20260410",11900,896966],["20260413",12420,814127],["20260414",12500,658915],["20260415",16250,5708076],["20260416",17490,5791789],["20260417",17790,2112769],["20260420",17980,1404203],["20260421",17600,1347168],["20260422",16800,1126732],["20260423",16580,906382],["20260424",16840,634043],["20260427",17600,1426819],["20260428",16850,704487],["20260429",17370,3019172],["20260430",16950,704473],["20260504",18280,2684987],["20260506",20050,3216264],["20260507",19530,2279101],["20260508",19050,843824],["20260511",17990,939368],["20260512",16890,995100],["20260513",15900,692704],["20260514",15310,625134],["20260515",14100,898894],["20260518",14520,690252],["20260519",14360,470114],["20260520",13630,505720],["20260521",14350,412365],["20260522",14790,349196],["20260526",14880,378051],["20260527",13900,364549],["20260528",13280,436360],["20260529",12860,441906],["20260601",12580,428281],["20260602",12300,430224],["20260604",12060,326874],["20260605",11490,416706],["20260608",10430,432042],["20260609",11220,356946],["20260610",10750,260711],["20260611",10870,151559],["20260612",11230,278722],["20260615",11560,255060],["20260616",11630,240680],["20260617",11600,189914],["20260618",11210,220401],["20260619",10570,256755],["20260622",10370,233450],["20260623",9550,303445],["20260624",9650,146288],["20260625",9250,173497],["20260626",8710,302612],["20260629",9490,161745],["20260630",9380,117687],["20260701",9740,169011],["20260702",9100,144042],["20260703",9210,170486],["20260706",9000,120556],["20260707",8790,265873],["20260708",8040,185124],["20260709",8060,204781],["20260710",8680,103308],["20260713",7980,150055],["20260714",7920,257746],["20260715",8340,104552],["20260716",7960,125097],["20260720",7530,203728],["20260721",7610,148246],["20260722",7780,119883],["20260723",8300,94721],["20260724",7930,98332],["20260727",7930,86587],["20260728",7290,166995],["20260729",6680,245981],["20260730",6800,147339]],"detail_json":"https://aikstockdata.com/data/public/s/042370.json","page_url":"https://aikstockdata.com/s/042370.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."}}