{"schema_version":"1.0","@type":"Dataset","code":"065450","name_ko":"빅텍","name":"빅텍(065450) 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",4170,207712],["20250723",4145,232554],["20250724",4120,251687],["20250725",4100,215247],["20250728",4095,147057],["20250729",4110,160969],["20250730",4085,163513],["20250731",4045,249306],["20250801",3985,302227],["20250804",4075,147389],["20250805",4060,134994],["20250806",4045,101562],["20250807",4040,163381],["20250808",3955,506811],["20250811",3955,164492],["20250812",3955,203838],["20250813",3935,165860],["20250814",3905,273933],["20250818",3870,251613],["20250819",3845,193384],["20250820",3795,284357],["20250821",3850,145267],["20250822",3890,160418],["20250825",3920,165978],["20250826",3900,105357],["20250828",3905,95736],["20250829",3885,119059],["20250901",3875,79244],["20250902",3900,93882],["20250903",3885,121240],["20250904",3925,118136],["20250905",3915,103187],["20250908",3910,86285],["20250909",3885,194956],["20250910",3940,208139],["20250911",3945,540077],["20250912",3955,159892],["20250915",3925,528360],["20250916",3925,222644],["20250917",3930,129932],["20250918",3915,115254],["20250919",3895,202905],["20250922",3885,169486],["20250923",3850,220283],["20250924",3885,134469],["20250925",3915,200011],["20250926",3865,226461],["20250929",3890,144289],["20250930",3940,228681],["20251001",3865,325775],["20251002",3925,164064],["20251010",3910,209059],["20251013",3905,161019],["20251014",3870,284009],["20251015",3925,203950],["20251016",3910,132741],["20251017",3795,583085],["20251020",3845,180934],["20251021",3855,185356],["20251022",3895,322147],["20251023",3880,350430],["20251024",3865,159868],["20251027",3870,141143],["20251028",3825,172920],["20251029",3795,314882],["20251030",3760,388634],["20251031",3735,233877],["20251103",3650,407540],["20251104",3685,282476],["20251105",3630,344507],["20251106",3610,234026],["20251107",3645,2293696],["20251110",3660,266421],["20251111",3615,338715],["20251112",3675,149940],["20251113",3665,106801],["20251114",3610,169525],["20251117",3620,170818],["20251118",3580,166299],["20251119",3535,185851],["20251120",3600,143157],["20251121",3580,159911],["20251124",3550,118003],["20251125",3525,198676],["20251126",3530,238464],["20251127",3510,205910],["20251128",3560,175876],["20251201",3595,153156],["20251202",3570,161376],["20251203",3610,98944],["20251204",3580,95939],["20251205",3595,70799],["20251208",3590,88201],["20251209",3570,68280],["20251210",3560,73688],["20251211",3605,384398],["20251212",3675,1737652],["20251215",3655,278763],["20251216",3605,160783],["20251217",3555,182469],["20251218",3505,239720],["20251219",3525,125345],["20251222",3620,231626],["20251223",3570,112148],["20251224",3535,110746],["20251226",3510,173777],["20251229",3520,149987],["20251230",3520,102415],["20260102",3590,167521],["20260105",3670,414845],["20260106",3690,357187],["20260107",3655,276200],["20260108",3615,255346],["20260109",3740,2641619],["20260112",3795,608497],["20260113",3780,331788],["20260114",3785,349676],["20260115",3890,700156],["20260116",3820,461960],["20260119",3900,565019],["20260120",3905,731838],["20260121",3830,367087],["20260122",3790,317728],["20260123",3810,297008],["20260126",3870,345759],["20260127",3800,266005],["20260128",3835,406803],["20260129",3925,606142],["20260130",3960,801710],["20260202",3825,476401],["20260203",3905,357074],["20260204",3975,851853],["20260205",3845,469316],["20260206",3870,507431],["20260209",3910,387045],["20260210",3955,299745],["20260211",3930,200025],["20260212",3965,276524],["20260213",3900,326433],["20260219",4015,823123],["20260220",4465,14887623],["20260223",4535,8293763],["20260224",4390,2043722],["20260225",4300,1733645],["20260226",4350,1231931],["20260227",4400,4820694],["20260303",5720,20614556],["20260304",5220,40112311],["20260305",5600,21938137],["20260306",5880,28975590],["20260309",5390,7182922],["20260310",4945,4844847],["20260311",5060,3245674],["20260312",4780,3080671],["20260313",5000,5451797],["20260316",5290,7445580],["20260317",5000,2274302],["20260318",5040,1656847],["20260319",4920,1948905],["20260320",4845,1267746],["20260323",4760,1667827],["20260324",4840,1160522],["20260325",4995,1097877],["20260326",4905,852764],["20260327",4810,593809],["20260330",4695,824288],["20260331",4600,688483],["20260401",4820,2197076],["20260402",6130,36598966],["20260403",6160,14518096],["20260406",5560,4805515],["20260407",5290,2753339],["20260408",4875,3601827],["20260409",5200,9450115],["20260410",5410,4019971],["20260413",5610,5927318],["20260414",5500,1719964],["20260415",5430,1517141],["20260416",5460,2087367],["20260417",6150,13703489],["20260420",6420,7701316],["20260421",5720,3512001],["20260422",5860,6075834],["20260423",5560,2027247],["20260424",5690,1343499],["20260427",6070,2132253],["20260428",5900,1297314],["20260429",5840,1881977],["20260430",5800,765715],["20260504",5770,1685229],["20260506",5430,1403852],["20260507",5150,1084683],["20260508",5080,933010],["20260511",4985,803207],["20260512",4905,1382640],["20260513",4720,735941],["20260514",4675,590566],["20260515",4605,639577],["20260518",4470,515226],["20260519",4480,664867],["20260520",4300,603376],["20260521",4250,771447],["20260522",4355,600695],["20260526",4180,729726],["20260527",4070,621219],["20260528",4040,1336277],["20260529",3830,691871],["20260601",3705,747082],["20260602",3605,718103],["20260604",3600,327483],["20260605",3550,317233],["20260608",3370,464134],["20260609",3400,440661],["20260610",3450,1752465],["20260611",3430,813806],["20260612",3465,687613],["20260615",3460,430181],["20260616",3640,3710123],["20260617",3540,531979],["20260618",3365,635986],["20260619",3300,589605],["20260622",3210,369905],["20260623",3060,439308],["20260624",3100,298678],["20260625",3030,306121],["20260626",2935,367302],["20260629",3055,253503],["20260630",2985,234432],["20260701",3130,271205],["20260702",3020,226877],["20260703",3035,194498],["20260706",3095,222483],["20260707",2995,273830],["20260708",3000,812608],["20260709",3005,471806],["20260710",3175,412364],["20260713",3055,487209],["20260714",3065,407481],["20260715",3125,207212],["20260716",3080,228342],["20260720",2975,394080],["20260721",2920,366924],["20260722",2970,274087],["20260723",3110,294669],["20260724",3145,801547],["20260727",2945,605553],["20260728",2820,442599],["20260729",2700,367056],["20260730",2715,318701]],"detail_json":"https://aikstockdata.com/data/public/s/065450.json","page_url":"https://aikstockdata.com/s/065450.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."}}