{"schema_version":"1.0","@type":"Dataset","code":"065170","name_ko":"비엘팜텍","name":"비엘팜텍(065170) 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",841,44809],["20250723",834,164019],["20250724",885,324445],["20250725",848,547545],["20250728",841,86637],["20250729",820,106554],["20250730",803,74853],["20250731",785,118060],["20250801",769,133636],["20250804",791,304571],["20250805",804,71370],["20250806",800,57343],["20250807",790,44287],["20250808",780,32962],["20250811",778,104553],["20250812",787,91180],["20250813",784,44632],["20250814",789,50791],["20250818",760,86238],["20250819",738,42797],["20250820",719,47929],["20250821",737,44186],["20250822",742,22548],["20250825",731,145205],["20250826",736,40371],["20250828",726,101732],["20250829",717,130367],["20250901",705,1138058],["20250902",729,131619],["20250903",731,84737],["20250904",712,108757],["20250905",723,39459],["20250908",728,135434],["20250909",718,99631],["20250910",715,80306],["20250911",713,45089],["20250912",709,110481],["20250915",710,65611],["20250916",708,88992],["20250917",707,44903],["20250918",724,227748],["20250919",724,163269],["20250922",729,41463],["20250923",742,50647],["20250924",735,90619],["20250925",711,63334],["20250926",712,49784],["20250929",710,72584],["20250930",710,89775],["20251001",728,134062],["20251002",723,95334],["20251010",736,91212],["20251013",742,115968],["20251014",716,98993],["20251015",719,87261],["20251016",707,148089],["20251017",709,71471],["20251020",688,105666],["20251021",683,58613],["20251022",683,62275],["20251023",672,80971],["20251024",683,101689],["20251027",678,137756],["20251028",675,90241],["20251029",656,117585],["20251030",657,231413],["20251031",669,215392],["20251103",651,161571],["20251104",649,111128],["20251105",635,116326],["20251106",622,101545],["20251107",648,988628],["20251110",662,120016],["20251111",662,100784],["20251112",667,78994],["20251113",655,68712],["20251114",656,87779],["20251117",619,162846],["20251118",605,138608],["20251119",645,150498],["20251120",621,85306],["20251121",618,76154],["20251124",598,76205],["20251125",585,138762],["20251126",589,93130],["20251127",595,59596],["20251128",600,54433],["20251201",599,81703],["20251202",593,83334],["20251203",590,72792],["20251204",590,91518],["20251205",599,76487],["20251208",599,90615],["20251209",596,39580],["20251210",583,113397],["20251211",587,55367],["20251212",575,71443],["20251215",587,111081],["20251216",578,68509],["20251217",566,117623],["20251218",555,65845],["20251219",562,111970],["20251222",574,64883],["20251223",552,97885],["20251224",564,157720],["20251226",564,63537],["20251229",542,155898],["20251230",548,96227],["20260102",545,80719],["20260105",542,122229],["20260106",536,71391],["20260107",485,227343],["20260108",419,991825],["20260109",544,2458619],["20260112",512,2358993],["20260113",532,921117],["20260114",489,375126],["20260115",635,3601218],["20260116",570,3782817],["20260119",585,550828],["20260120",579,251489],["20260121",575,341923],["20260122",747,2523126],["20260123",971,3183027],["20260126",1262,390366],["20260127",1640,2433108],["20260128",2130,601154],["20260129",2130,0],["20260130",2765,866011],["20260202",3590,1137551],["20260203",3590,0],["20260204",4665,710974],["20260205",6060,461863],["20260206",5000,34072062],["20260209",6300,16778002],["20260210",6850,37143962],["20260211",5310,12610420],["20260212",4180,15785962],["20260213",5430,27864151],["20260219",5000,28962636],["20260220",4625,12166064],["20260223",4660,6381259],["20260224",4230,5354502],["20260225",4865,15801395],["20260226",4555,8491227],["20260227",3950,4343606],["20260303",3175,4016261],["20260304",3080,13279751],["20260305",3145,3972298],["20260306",2985,2455941],["20260309",3015,3436065],["20260310",3915,7683850],["20260311",4180,15876945],["20260312",4225,6703780],["20260313",4220,4067417],["20260316",4060,3270293],["20260317",4745,18961821],["20260318",4255,6113369],["20260319",3985,2759435],["20260320",3990,3647422],["20260323",3845,1694646],["20260324",4095,4235387],["20260325",3850,1481593],["20260326",3505,1588992],["20260327",3365,1221049],["20260330",3160,1241599],["20260331",3095,3312774],["20260401",3160,1132572],["20260402",2950,1051168],["20260403",2920,698987],["20260406",2805,750396],["20260407",2720,731015],["20260408",2630,898077],["20260409",2585,6392382],["20260410",2500,1214293],["20260413",2585,1422953],["20260414",2565,967320],["20260415",2490,766806],["20260416",2460,1023494],["20260417",2490,1350166],["20260420",2400,704277],["20260421",2385,856765],["20260422",2350,595264],["20260423",2310,2175629],["20260424",2410,882722],["20260427",2485,1334759],["20260428",2420,657610],["20260429",2365,515656],["20260430",2400,578910],["20260504",2290,706349],["20260506",2235,484550],["20260507",2190,471776],["20260508",2245,655343],["20260511",2150,660609],["20260512",2115,611886],["20260513",2085,461538],["20260514",2140,432406],["20260515",2080,872024],["20260518",2030,449414],["20260519",2065,362830],["20260520",2070,1491434],["20260521",2690,1469489],["20260522",2300,9405519],["20260526",2325,1953399],["20260527",2225,658659],["20260528",2065,722805],["20260529",1823,850509],["20260601",1780,469453],["20260602",1740,365403],["20260604",1740,216275],["20260605",1721,201085],["20260608",1617,241155],["20260609",1663,281645],["20260610",1630,184211],["20260611",1688,158894],["20260612",1775,278694],["20260615",1825,224334],["20260616",1734,191494],["20260617",1785,228659],["20260618",2320,1672099],["20260619",1850,3613578],["20260622",1632,862323],["20260623",2020,4047806],["20260624",2110,4640526],["20260625",2740,6591157],["20260626",2760,9199176],["20260629",2410,2037029],["20260630",2975,3819516],["20260701",2720,2237830],["20260702",3535,7978968],["20260703",4595,9519852],["20260706",4595,0],["20260707",3965,7618394],["20260708",3010,7069876],["20260709",3910,5998040],["20260710",3645,4968945],["20260713",3065,3318002],["20260714",2970,3255292],["20260715",3090,2264475],["20260716",3205,4194986],["20260720",2685,1764317],["20260721",3240,4599770],["20260722",2900,1848918],["20260723",2845,1127106],["20260724",2580,1108635],["20260727",2520,730490],["20260728",2355,1376154],["20260729",2180,936358],["20260730",2130,656937]],"detail_json":"https://aikstockdata.com/data/public/s/065170.json","page_url":"https://aikstockdata.com/s/065170.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."}}