{"schema_version":"1.0","@type":"Dataset","code":"043150","name_ko":"바텍","name":"바텍(043150) 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",21800,23264],["20250723",22050,18410],["20250724",23300,114658],["20250725",24150,105497],["20250728",23400,45829],["20250729",23550,69076],["20250730",24000,36519],["20250731",23650,19671],["20250801",22700,47398],["20250804",22950,14126],["20250805",22900,16972],["20250806",23900,31428],["20250807",23900,20741],["20250808",24000,12545],["20250811",23400,20455],["20250812",23300,23394],["20250813",22600,37482],["20250814",22950,23731],["20250818",22350,30244],["20250819",22300,15489],["20250820",21700,29627],["20250821",21650,10257],["20250822",21700,6116],["20250825",21600,19512],["20250826",21750,7499],["20250827",21500,25393],["20250828",21400,13566],["20250829",20750,34819],["20250901",21500,96822],["20250902",22300,39853],["20250903",22200,28536],["20250904",22400,20692],["20250905",22600,17966],["20250908",22500,14768],["20250909",22500,21068],["20250910",22500,19202],["20250911",22200,31308],["20250912",22850,40447],["20250915",23550,43922],["20250916",23300,28109],["20250917",23250,29730],["20250918",23450,50929],["20250919",23500,19200],["20250922",23750,26857],["20250923",23500,30873],["20250924",23100,24281],["20250925",23000,9937],["20250926",22250,37322],["20250929",22450,14171],["20250930",22150,14266],["20251001",22250,15576],["20251002",22300,21510],["20251010",22900,26075],["20251013",22500,30464],["20251014",22050,46748],["20251015",22400,11729],["20251016",22250,34875],["20251017",21500,57420],["20251020",21500,23173],["20251021",21300,34314],["20251022",21950,37042],["20251023",22100,38944],["20251024",22750,50845],["20251027",22650,40314],["20251028",22900,24540],["20251029",22900,28757],["20251030",22300,28710],["20251031",21950,30075],["20251103",21400,39226],["20251104",21450,88523],["20251105",22000,78344],["20251106",22050,18839],["20251107",21350,78817],["20251110",21850,30533],["20251111",20850,109895],["20251112",21300,38539],["20251113",21600,36344],["20251114",21050,33670],["20251117",20550,57574],["20251118",19840,69603],["20251119",19840,21384],["20251120",20500,25389],["20251121",19900,34765],["20251124",20100,22128],["20251125",20050,16076],["20251126",20050,31377],["20251127",19850,27510],["20251128",20450,66320],["20251201",20100,28046],["20251202",20100,60882],["20251203",20200,69085],["20251204",19870,43256],["20251205",20050,22816],["20251208",19730,39225],["20251209",19580,21146],["20251210",19500,22142],["20251211",19760,31858],["20251212",19760,28213],["20251215",19730,21023],["20251216",19400,37469],["20251217",19690,19122],["20251218",19500,11052],["20251219",19730,28598],["20251222",19840,23506],["20251223",20250,59765],["20251224",20000,28614],["20251226",19750,31714],["20251229",19620,16877],["20251230",19550,19382],["20260102",19670,14168],["20260105",20000,24039],["20260106",19780,22999],["20260107",19570,23496],["20260108",19130,40787],["20260109",19150,18439],["20260112",19120,14374],["20260113",19040,31535],["20260114",19050,14607],["20260115",18990,22438],["20260116",19150,21786],["20260119",18920,23310],["20260120",19160,20131],["20260121",18890,21730],["20260122",19200,25611],["20260123",19310,18734],["20260126",19730,33138],["20260127",19600,36001],["20260128",19920,24879],["20260129",20600,78994],["20260130",20650,36337],["20260202",19680,44489],["20260203",20350,31072],["20260204",20600,25716],["20260205",20300,35306],["20260206",20150,33152],["20260209",20450,13454],["20260210",20650,25710],["20260211",20650,20300],["20260212",20800,50830],["20260213",20950,22803],["20260219",22050,74782],["20260220",21500,27586],["20260223",21550,26085],["20260224",21550,31045],["20260225",21550,26536],["20260226",21050,42790],["20260227",27350,138816],["20260303",24700,332890],["20260304",22500,231690],["20260305",23250,164327],["20260306",23400,97180],["20260309",22500,54955],["20260310",23500,55830],["20260311",23350,74655],["20260312",23150,43349],["20260313",23550,60646],["20260316",23200,31118],["20260317",23350,45210],["20260318",23600,46744],["20260319",23000,27139],["20260320",23450,42787],["20260323",22500,44929],["20260324",22700,34030],["20260325",23050,62879],["20260326",22350,32349],["20260327",22600,48821],["20260330",22100,21794],["20260331",21650,21566],["20260401",22500,18024],["20260402",21600,29412],["20260403",21850,9884],["20260406",21600,30524],["20260407",21100,60178],["20260408",22200,45543],["20260409",21550,21831],["20260410",22800,51214],["20260413",22850,25479],["20260414",23100,39332],["20260415",23350,23135],["20260416",23600,24349],["20260417",23350,24103],["20260420",23650,24602],["20260421",23300,32473],["20260422",23050,42468],["20260423",23100,21856],["20260424",23250,25952],["20260427",23650,32633],["20260428",23400,49623],["20260429",23400,32096],["20260430",23000,29140],["20260504",23300,23180],["20260506",22800,43193],["20260507",22300,34426],["20260508",23050,64338],["20260511",23150,98365],["20260512",22050,144479],["20260513",22100,47664],["20260514",22350,31731],["20260515",21350,72208],["20260518",20600,46948],["20260519",20150,32039],["20260520",19680,34834],["20260521",20000,16636],["20260522",20800,27647],["20260526",20550,16941],["20260527",19770,29105],["20260528",19480,23712],["20260529",19200,21706],["20260601",18930,33013],["20260602",18720,30047],["20260604",18820,10402],["20260605",18630,21388],["20260608",17930,31725],["20260609",18550,17118],["20260610",18620,11969],["20260611",19080,13345],["20260612",19650,50561],["20260615",19360,38057],["20260616",19540,21028],["20260617",19430,14587],["20260618",19300,23148],["20260619",18720,34192],["20260622",18390,20513],["20260623",17810,32962],["20260624",17800,16681],["20260625",17870,10052],["20260626",17130,57673],["20260629",18800,33100],["20260630",18500,12711],["20260701",18760,9382],["20260702",18680,10130],["20260703",18450,14161],["20260706",18440,10902],["20260707",18200,22043],["20260708",17960,42197],["20260709",17680,31471],["20260710",18100,26950],["20260713",17820,59563],["20260714",17470,46846],["20260715",17580,37369],["20260716",17460,28952],["20260720",16800,43537],["20260721",16780,21732],["20260722",16830,20004],["20260723",17400,14819],["20260724",17230,30287],["20260727",17570,23176],["20260728",16760,37048],["20260729",16330,57157],["20260730",17000,44236]],"detail_json":"https://aikstockdata.com/data/public/s/043150.json","page_url":"https://aikstockdata.com/s/043150.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."}}