{"schema_version":"1.0","@type":"Dataset","code":"053030","name_ko":"바이넥스","name":"바이넥스(053030) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",17150,325313],["20250723",17190,144661],["20250724",18230,1453514],["20250725",17460,430490],["20250728",17040,201844],["20250729",17170,157637],["20250730",16840,381570],["20250731",16690,309675],["20250801",15970,252801],["20250804",16250,268637],["20250805",16360,275453],["20250806",16180,184701],["20250807",16000,293684],["20250808",15880,147006],["20250811",16350,153503],["20250812",16380,268278],["20250813",16630,159189],["20250814",16560,207375],["20250818",16030,179435],["20250819",15190,505924],["20250820",14920,311674],["20250821",14960,104598],["20250822",15250,139059],["20250825",15680,208430],["20250826",15920,267078],["20250828",16340,151994],["20250829",16120,101727],["20250901",16090,91922],["20250902",16770,343097],["20250903",16940,328010],["20250904",17380,570590],["20250905",17630,336236],["20250908",18000,1506750],["20250909",17690,368954],["20250910",17660,314875],["20250911",17100,481064],["20250912",17140,200848],["20250915",16840,251793],["20250916",16800,205895],["20250917",16530,212982],["20250918",16660,161359],["20250919",17330,522766],["20250922",18490,1453362],["20250923",17990,633669],["20250924",17320,391667],["20250925",16980,327929],["20250926",16800,295544],["20250929",16510,222728],["20250930",16340,136312],["20251001",16010,268202],["20251002",16060,323019],["20251010",16120,346846],["20251013",16260,315641],["20251014",15900,287398],["20251015",16270,217608],["20251016",16150,241156],["20251017",15960,306089],["20251020",16300,249780],["20251021",16100,275207],["20251022",16050,209894],["20251023",15770,239234],["20251024",15640,339724],["20251027",16350,545232],["20251028",16330,316972],["20251029",16080,220486],["20251030",15720,310362],["20251031",15920,274957],["20251103",15720,205708],["20251104",15850,332289],["20251105",15420,397545],["20251106",15160,196651],["20251107",14650,350530],["20251110",14860,199478],["20251111",14580,235436],["20251112",15350,347909],["20251113",15440,270046],["20251114",15280,195885],["20251117",14740,280342],["20251118",14030,268015],["20251119",13820,218350],["20251120",14220,116318],["20251121",13820,200108],["20251124",13560,230424],["20251125",13550,137104],["20251126",14050,165154],["20251127",14020,77041],["20251128",14640,232438],["20251201",14720,145015],["20251202",14630,101336],["20251203",14470,109072],["20251204",14370,168550],["20251205",14630,221264],["20251208",14640,187399],["20251209",15210,372812],["20251210",15270,178557],["20251211",15420,399356],["20251212",15410,232913],["20251215",15890,408511],["20251216",16250,979680],["20251217",15590,354045],["20251218",15950,342872],["20251219",15990,256044],["20251222",16060,296463],["20251223",15720,291788],["20251224",15330,266482],["20251226",15150,195746],["20251229",15190,101516],["20251230",14980,104655],["20260102",15500,235531],["20260105",15300,221960],["20260106",15050,327495],["20260107",14560,305850],["20260108",14950,225555],["20260109",14800,130442],["20260112",14550,157582],["20260113",14190,253905],["20260114",13990,176881],["20260115",14050,132718],["20260116",13890,218837],["20260119",13750,150067],["20260120",14070,226324],["20260121",13410,359617],["20260122",13410,199240],["20260123",14340,500156],["20260126",15130,653719],["20260127",15440,490771],["20260128",16170,789767],["20260129",16400,786743],["20260130",16300,536885],["20260202",15560,388690],["20260203",15800,255411],["20260204",15530,231815],["20260205",15100,227261],["20260206",14280,244466],["20260209",15050,185414],["20260210",15150,127613],["20260211",15100,125299],["20260212",15040,130653],["20260213",14690,139032],["20260219",15220,337145],["20260220",15050,130382],["20260223",14990,151785],["20260224",15100,161756],["20260225",14880,217083],["20260226",14930,313556],["20260227",15890,909038],["20260303",15040,534783],["20260304",12820,556143],["20260305",13600,539850],["20260306",13840,229655],["20260309",12990,229099],["20260310",13460,353101],["20260311",13530,353341],["20260312",13170,327443],["20260313",13050,293890],["20260316",12500,391854],["20260317",12220,384696],["20260318",13000,278754],["20260319",12400,215623],["20260320",12570,162884],["20260323",11740,293003],["20260324",11850,183127],["20260325",12000,141395],["20260326",11900,270972],["20260327",11860,130249],["20260330",11350,112209],["20260331",11200,176666],["20260401",11750,182953],["20260402",11170,217170],["20260403",10970,172971],["20260406",10700,116559],["20260407",10820,119631],["20260408",11250,216036],["20260409",10950,131333],["20260410",11130,155057],["20260413",10950,118223],["20260414",11300,160328],["20260415",11720,139955],["20260416",11800,123063],["20260417",11910,127369],["20260420",11620,158037],["20260421",11480,97171],["20260422",11500,141458],["20260423",11530,132381],["20260424",11570,105183],["20260427",11640,158814],["20260428",11570,124027],["20260429",11420,144434],["20260430",11020,200962],["20260504",10990,130282],["20260506",10780,189926],["20260507",10660,172494],["20260508",10560,152534],["20260511",10260,219758],["20260512",10260,218974],["20260513",9910,235329],["20260514",10180,153528],["20260515",10180,324359],["20260518",9470,239593],["20260519",9300,197820],["20260520",9040,178230],["20260521",8920,205026],["20260522",9830,225872],["20260526",9740,195722],["20260527",9220,211635],["20260528",9030,173727],["20260529",8890,132367],["20260601",8890,170035],["20260602",8500,250906],["20260604",8320,171433],["20260605",8210,212538],["20260608",7500,267159],["20260609",8100,340592],["20260610",7850,161664],["20260611",7820,2272789],["20260612",7940,209788],["20260615",8200,175338],["20260616",8050,137883],["20260617",8200,121021],["20260618",7930,109195],["20260619",7650,134748],["20260622",7210,221440],["20260623",6900,201510],["20260624",7350,251044],["20260625",7220,83228],["20260626",6800,152120],["20260629",7750,127320],["20260630",7320,147366],["20260701",7500,125812],["20260702",7200,75794],["20260703",7430,137633],["20260706",7200,72102],["20260707",7170,86354],["20260708",6950,102110],["20260709",6900,73404],["20260710",7150,95636],["20260713",6890,118790],["20260714",6700,117792],["20260715",6890,68292],["20260716",6740,49148],["20260720",6560,124564],["20260721",6370,97679],["20260722",6350,78014],["20260723",6600,72815],["20260724",6600,58447],["20260727",6710,45944],["20260728",6480,88479],["20260729",5950,183710],["20260730",5940,100726]],"detail_json":"https://aikstockdata.com/data/public/s/053030.json","page_url":"https://aikstockdata.com/s/053030.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."}}