{"schema_version":"1.0","@type":"Dataset","code":"069540","name_ko":"빛과전자","name":"빛과전자(069540) 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",1350,1704300],["20250723",1346,896389],["20250724",1271,904482],["20250725",1220,842776],["20250728",1165,870158],["20250729",1174,495441],["20250730",1175,423898],["20250731",1093,834004],["20250801",1044,356280],["20250804",1043,429478],["20250805",1065,209394],["20250806",1064,399179],["20250807",1014,1056579],["20250808",1040,489172],["20250811",1042,582386],["20250812",1038,154685],["20250813",1090,531931],["20250814",1064,220884],["20250818",1105,288375],["20250819",1057,357358],["20250820",1029,214035],["20250821",1027,145493],["20250822",1036,97746],["20250825",1022,237830],["20250826",1050,205645],["20250828",1078,295895],["20250829",1022,300809],["20250901",986,355695],["20250902",965,537298],["20250903",980,175792],["20250904",840,3312353],["20250905",894,5671497],["20250908",897,660193],["20250909",898,573727],["20250910",898,293943],["20250911",898,190705],["20250912",907,4952365],["20250915",859,1350291],["20250916",847,580945],["20250917",847,750623],["20250918",827,520679],["20250919",806,564531],["20250922",802,1274870],["20250923",805,414613],["20250924",802,412316],["20250925",803,280471],["20250926",772,573448],["20250929",777,654801],["20250930",771,306991],["20251001",755,607149],["20251002",800,1368931],["20251010",787,692139],["20251013",765,392060],["20251014",753,691437],["20251015",770,342602],["20251016",815,548616],["20251017",763,795810],["20251020",764,326893],["20251021",752,360369],["20251022",739,349402],["20251023",721,397742],["20251024",695,734932],["20251027",690,1320366],["20251028",684,1399530],["20251029",889,24285955],["20251030",962,44361799],["20251031",825,7877697],["20251103",856,7892093],["20251104",803,2487436],["20251105",846,11209244],["20251106",809,2148596],["20251107",755,1385832],["20251110",750,902241],["20251111",797,9932241],["20251112",796,1397732],["20251113",788,650718],["20251114",765,726230],["20251117",747,792916],["20251118",731,714172],["20251119",709,601038],["20251120",713,392367],["20251121",699,362990],["20251124",699,365741],["20251125",692,315190],["20251126",689,488176],["20251127",704,586780],["20251128",702,393513],["20251201",703,375886],["20251202",705,259771],["20251203",738,915573],["20251204",739,807689],["20251205",736,362132],["20251208",736,484794],["20251209",721,301240],["20251210",704,638235],["20251211",711,421726],["20251212",700,384675],["20251215",705,381945],["20251216",697,480234],["20251217",690,332174],["20251218",673,313356],["20251219",682,357107],["20251222",691,174856],["20251223",673,316348],["20251224",656,618253],["20251226",626,630961],["20251229",621,932889],["20251230",592,491040],["20260102",624,618899],["20260105",609,1171358],["20260106",791,25155013],["20260107",849,37799339],["20260108",1103,55959600],["20260109",1433,34252872],["20260112",1594,86189753],["20260113",1514,29703695],["20260114",1450,21708764],["20260115",1486,23364490],["20260116",1440,8607874],["20260119",1729,35526160],["20260120",1831,20082240],["20260121",1729,12807676],["20260122",1622,6455372],["20260123",1475,5712845],["20260126",1485,4435861],["20260127",1435,3320774],["20260128",1439,5410559],["20260129",1680,38305372],["20260130",1516,11813312],["20260202",1548,11909888],["20260203",1509,5036865],["20260204",1440,4136002],["20260205",1312,4010880],["20260206",1235,5096087],["20260209",1229,3978369],["20260210",1208,2343753],["20260211",1162,2765462],["20260212",1092,3655405],["20260213",1068,2709622],["20260219",1089,4449585],["20260220",1115,4226794],["20260223",1200,9499855],["20260224",1172,2654095],["20260225",1207,4232115],["20260226",1125,3396680],["20260227",1100,1956612],["20260303",1007,2653879],["20260304",891,2760271],["20260305",1003,2333685],["20260306",1010,1446356],["20260309",974,1092826],["20260310",1059,6253964],["20260311",1175,11475037],["20260312",1365,43427865],["20260313",1416,17451983],["20260316",1678,52114695],["20260317",1541,16997940],["20260318",1477,9992587],["20260319",1687,50243984],["20260320",2190,49780086],["20260323",2845,20138735],["20260324",2620,101139100],["20260325",3020,43064945],["20260326",3045,22478162],["20260327",3140,39311155],["20260330",3080,20056034],["20260331",2480,11899542],["20260401",3115,27017797],["20260402",3185,24495850],["20260403",3250,24096498],["20260406",3355,16424332],["20260407",3165,8666492],["20260408",3250,11684569],["20260409",4225,59963439],["20260410",4920,59498941],["20260413",4920,0],["20260414",6390,40613303],["20260415",6390,0],["20260416",4510,83224654],["20260417",5860,71152970],["20260420",6520,55396381],["20260421",6160,29895713],["20260422",5630,11569789],["20260423",5040,13314309],["20260424",5240,21907749],["20260427",5580,22437970],["20260428",5230,6666994],["20260429",5260,7270742],["20260430",5080,5520222],["20260504",5210,12549396],["20260506",4990,6659439],["20260507",5120,14006798],["20260508",5200,6935846],["20260511",6070,34490065],["20260512",5900,16773978],["20260513",5510,4775665],["20260514",5770,6250841],["20260515",5290,4378672],["20260518",5050,4656521],["20260519",4610,3268378],["20260520",5140,39943536],["20260521",5090,12064553],["20260522",6610,40253771],["20260526",6990,68621945],["20260527",6370,12801686],["20260528",5600,8513841],["20260529",4820,15323053],["20260601",4100,9201000],["20260602",3870,17274630],["20260604",4185,22650646],["20260605",3760,5614885],["20260608",3495,4351034],["20260609",3880,13399928],["20260610",3320,7086648],["20260611",3325,7362168],["20260612",3305,8749904],["20260615",3415,10172595],["20260616",3690,21773509],["20260617",3415,6024340],["20260618",3290,9452828],["20260619",2930,6146223],["20260622",2770,4183116],["20260623",2545,4235362],["20260624",2565,3417939],["20260625",2365,6873753],["20260626",2100,11547332],["20260629",2215,5496863],["20260630",2215,3048028],["20260701",2295,4036109],["20260702",1980,3609345],["20260703",2055,3248110],["20260706",1934,2991810],["20260707",1813,2514606],["20260708",1667,3045080],["20260709",1790,4989566],["20260710",2325,7075676],["20260713",2290,45661218],["20260714",2490,29657122],["20260715",2825,47529812],["20260716",2590,22698173],["20260720",2495,17424539],["20260721",2400,8988294],["20260722",2560,18267636],["20260723",2470,7975325],["20260724",2145,4995906],["20260727",2155,3670401],["20260728",1950,3543521],["20260729",1778,3874882],["20260730",1678,3607463]],"detail_json":"https://aikstockdata.com/data/public/s/069540.json","page_url":"https://aikstockdata.com/s/069540.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."}}