{"schema_version":"1.0","@type":"Dataset","code":"060720","name_ko":"KH바텍","name":"KH바텍(060720) 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",12760,1732060],["20250723",12510,421593],["20250724",12200,430487],["20250725",12160,249360],["20250728",12250,254451],["20250729",12240,178085],["20250730",12340,218359],["20250731",12230,212915],["20250801",11590,442517],["20250804",11580,171890],["20250805",11920,200202],["20250806",12000,88070],["20250807",11770,147105],["20250808",11850,116741],["20250811",11900,129463],["20250812",11750,106513],["20250813",11950,207958],["20250814",11710,143927],["20250818",11700,172577],["20250819",11540,112545],["20250820",11400,125994],["20250821",11520,99533],["20250822",11520,98487],["20250825",11900,199927],["20250826",12570,2381195],["20250828",12900,336564],["20250829",12730,339943],["20250901",12350,371562],["20250902",12610,571869],["20250903",13550,2033922],["20250904",13540,624806],["20250905",13320,324669],["20250908",13310,257852],["20250909",13370,346275],["20250910",13370,347806],["20250911",13350,188869],["20250912",13290,244317],["20250915",13230,224151],["20250916",13430,283268],["20250917",13130,158429],["20250918",13150,154648],["20250919",13150,238568],["20250922",13350,342833],["20250923",12610,433246],["20250924",12570,180765],["20250925",12260,155758],["20250926",11880,193898],["20250929",12170,109749],["20250930",12180,84176],["20251001",12250,184386],["20251002",12430,128702],["20251010",12720,303581],["20251013",12570,162527],["20251014",12330,177144],["20251015",13000,249245],["20251016",13640,688453],["20251017",13050,313246],["20251020",12950,173125],["20251021",12900,217395],["20251022",12930,129890],["20251023",12680,84820],["20251024",12570,157221],["20251027",12750,159243],["20251028",12730,133523],["20251029",12680,182889],["20251030",12360,192284],["20251031",12550,133734],["20251103",13110,523966],["20251104",13350,786970],["20251105",12730,434994],["20251106",12820,222214],["20251107",12110,278194],["20251110",12540,98018],["20251111",12420,153056],["20251112",12600,129507],["20251113",12570,140652],["20251114",12190,191997],["20251117",12100,177700],["20251118",11350,254626],["20251119",11230,164248],["20251120",11450,88879],["20251121",10960,146241],["20251124",10900,65690],["20251125",10990,97974],["20251126",11260,96499],["20251127",11360,100056],["20251128",11660,129190],["20251201",11490,109410],["20251202",11570,82601],["20251203",11940,229614],["20251204",11760,108873],["20251205",11740,104807],["20251208",11690,108704],["20251209",11620,71585],["20251210",11620,141419],["20251211",11590,73762],["20251212",11750,95676],["20251215",11570,65189],["20251216",11140,124217],["20251217",11330,38899],["20251218",11280,92573],["20251219",11350,120842],["20251222",11650,61831],["20251223",11400,65813],["20251224",11310,56844],["20251226",11450,74382],["20251229",11200,103507],["20251230",11180,50232],["20260102",11390,80893],["20260105",11140,124217],["20260106",11130,78685],["20260107",11000,92498],["20260108",10780,146865],["20260109",10880,117843],["20260112",14140,2788214],["20260113",14930,4067946],["20260114",14140,1053040],["20260115",14280,1159267],["20260116",13550,778720],["20260119",14400,1408233],["20260120",14590,1098900],["20260121",14210,505160],["20260122",13980,501973],["20260123",14200,571817],["20260126",15100,1239725],["20260127",14510,421524],["20260128",14500,419912],["20260129",16610,9282334],["20260130",19120,5639994],["20260202",18100,1280786],["20260203",18590,1134723],["20260204",18020,572251],["20260205",16910,585926],["20260206",16580,533665],["20260209",17430,465944],["20260210",17520,663741],["20260211",16970,216187],["20260212",16760,293408],["20260213",16660,315903],["20260219",17120,680506],["20260220",16420,704666],["20260223",16060,846031],["20260224",16300,550641],["20260225",17710,4147360],["20260226",18000,3347878],["20260227",17620,845381],["20260303",16440,1002328],["20260304",13600,973975],["20260305",15300,594332],["20260306",15310,406752],["20260309",13880,615597],["20260310",15090,459229],["20260311",15120,376815],["20260312",15470,585779],["20260313",15170,375495],["20260316",14860,219162],["20260317",15170,223611],["20260318",15060,278802],["20260319",14780,182392],["20260320",14940,345283],["20260323",13990,268468],["20260324",14200,249098],["20260325",14540,217336],["20260326",13830,274899],["20260327",13720,236193],["20260330",12960,235728],["20260331",12560,211446],["20260401",13660,402118],["20260402",12850,287209],["20260403",13100,113754],["20260406",12940,140000],["20260407",12870,136246],["20260408",13690,192354],["20260409",13380,165938],["20260410",13560,194530],["20260413",13360,167990],["20260414",14010,365241],["20260415",14140,458826],["20260416",14340,671304],["20260417",14230,298966],["20260420",14010,201889],["20260421",14170,255268],["20260422",14120,264153],["20260423",14170,419104],["20260424",14480,359250],["20260427",14370,476090],["20260428",14070,347724],["20260429",14240,303940],["20260430",14030,338476],["20260504",14080,306874],["20260506",13950,310351],["20260507",13830,364577],["20260508",14030,583951],["20260511",13810,379411],["20260512",13530,824254],["20260513",13440,247772],["20260514",13340,310728],["20260515",12520,409941],["20260518",12190,270118],["20260519",12020,267419],["20260520",11570,262869],["20260521",12500,227915],["20260522",13380,423009],["20260526",13430,241819],["20260527",12830,226183],["20260528",12230,270934],["20260529",11960,158321],["20260601",11700,176831],["20260602",11490,217538],["20260604",11220,148500],["20260605",10940,203499],["20260608",10100,343049],["20260609",10750,142178],["20260610",10460,250840],["20260611",10760,141376],["20260612",11350,198521],["20260615",11740,336840],["20260616",12560,417327],["20260617",12410,232360],["20260618",11740,132886],["20260619",11450,242474],["20260622",11050,107455],["20260623",10360,199884],["20260624",10640,283456],["20260625",10350,182161],["20260626",9880,273435],["20260629",10710,183083],["20260630",10750,91229],["20260701",11000,150335],["20260702",10370,139989],["20260703",10420,161620],["20260706",10290,124343],["20260707",9960,167691],["20260708",9600,146254],["20260709",9470,146446],["20260710",10230,149414],["20260713",9380,147556],["20260714",9370,175455],["20260715",9920,120248],["20260716",9520,118391],["20260720",9080,132656],["20260721",9430,3386260],["20260722",10010,2101534],["20260723",10120,819820],["20260724",9790,312992],["20260727",10350,411232],["20260728",9440,394131],["20260729",8860,484332],["20260730",8680,250455]],"detail_json":"https://aikstockdata.com/data/public/s/060720.json","page_url":"https://aikstockdata.com/s/060720.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."}}