{"schema_version":"1.0","@type":"Dataset","code":"082920","name_ko":"비츠로셀","name":"비츠로셀(082920) 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",30850,80781],["20250723",30500,88371],["20250724",30050,88610],["20250725",31000,122385],["20250728",30700,111721],["20250729",31600,142277],["20250730",30900,80073],["20250731",31250,100217],["20250801",30600,86232],["20250804",30700,72945],["20250805",32150,110630],["20250806",31850,41954],["20250807",33450,266357],["20250808",33450,100616],["20250811",33950,78707],["20250812",32800,95721],["20250813",31500,199134],["20250814",30850,96910],["20250818",30400,87510],["20250819",29500,130624],["20250820",28550,128186],["20250821",28800,65059],["20250822",29200,63808],["20250825",29150,74213],["20250826",28450,51273],["20250828",28200,59106],["20250829",28150,42765],["20250901",27450,66525],["20250902",27450,114331],["20250903",27900,71022],["20250904",27800,57223],["20250905",28300,61163],["20250908",28450,74037],["20250909",28550,66228],["20250910",28700,122177],["20250911",28600,63041],["20250912",29050,135877],["20250915",28200,107336],["20250916",29500,190677],["20250917",29150,85164],["20250918",28950,188566],["20250919",28800,97894],["20250922",28700,112133],["20250923",28950,69220],["20250924",31450,726232],["20250925",30500,117150],["20250926",29400,116575],["20250929",29500,73016],["20250930",29050,47612],["20251001",28900,43500],["20251002",29300,145771],["20251010",29500,137408],["20251013",28950,192274],["20251014",28200,180641],["20251015",29300,76648],["20251016",28400,140519],["20251017",28350,91804],["20251020",28300,99555],["20251021",28250,79764],["20251022",28750,77200],["20251023",28800,128621],["20251024",28850,47865],["20251027",28400,195744],["20251028",28150,86862],["20251029",28300,67259],["20251030",27600,201836],["20251031",27400,75250],["20251103",26850,118973],["20251104",27300,117672],["20251105",26250,157183],["20251106",26150,133196],["20251107",25450,114015],["20251110",26600,51036],["20251111",26400,63160],["20251112",27600,130881],["20251113",27500,61757],["20251114",27500,84425],["20251117",28100,90209],["20251118",27150,37200],["20251119",27050,31083],["20251120",27400,53528],["20251121",26250,48027],["20251124",26150,26728],["20251125",26150,25148],["20251126",29300,426908],["20251127",28800,199098],["20251128",30000,146685],["20251201",32750,274505],["20251202",33550,110809],["20251203",34950,137982],["20251204",34900,131335],["20251205",35400,104927],["20251208",35600,137349],["20251209",38500,610351],["20251210",17820,992064],["20251211",17360,258343],["20251212",17830,204886],["20251215",19460,527516],["20251216",18850,217661],["20251217",20250,332951],["20251218",20000,361670],["20251219",19640,346616],["20251222",18970,247637],["20251223",19000,174151],["20251224",18330,131479],["20251226",18240,162806],["20251229",18360,109728],["20251230",17620,306715],["20260102",16520,473958],["20260105",18130,497548],["20260106",19650,663846],["20260107",19240,408842],["20260108",19310,262949],["20260109",20200,425927],["20260112",20800,531298],["20260113",21300,493482],["20260114",20850,206007],["20260115",19940,281479],["20260116",19580,180159],["20260119",19820,193923],["20260120",20000,233955],["20260121",19880,267624],["20260122",20250,340115],["20260123",20450,456883],["20260126",21300,403767],["20260127",20450,281346],["20260128",21350,210943],["20260129",21050,272045],["20260130",21000,347754],["20260202",20350,263384],["20260203",20950,198364],["20260204",20650,340078],["20260205",20150,237673],["20260206",19600,255802],["20260209",21900,565083],["20260210",22100,262178],["20260211",21850,183735],["20260212",20850,283443],["20260213",20500,173314],["20260219",20550,128947],["20260220",21000,185324],["20260223",21350,292533],["20260224",21500,243774],["20260225",21600,386304],["20260226",22650,612289],["20260227",21150,649180],["20260303",20950,307489],["20260304",19200,565603],["20260305",20900,333200],["20260306",21650,277224],["20260309",20050,277837],["20260310",21700,381371],["20260311",22100,257706],["20260312",23500,831727],["20260313",26100,829095],["20260316",28000,857094],["20260317",25200,511630],["20260318",27900,5237372],["20260319",30950,2274268],["20260320",30150,1290635],["20260323",29150,1067428],["20260324",32650,4200722],["20260325",35850,3058896],["20260326",35300,1351937],["20260327",34750,767676],["20260330",37150,1805851],["20260331",35600,771107],["20260401",38500,1208144],["20260402",38700,932202],["20260403",40650,974788],["20260406",38650,690726],["20260407",37950,504076],["20260408",38850,1633004],["20260409",41550,1076677],["20260410",45250,1106175],["20260413",43650,900601],["20260414",44200,919292],["20260415",50400,1655087],["20260416",56500,2077090],["20260417",56300,832830],["20260420",57500,588419],["20260421",57800,578970],["20260422",56600,721674],["20260423",52100,1185438],["20260424",57200,589291],["20260427",54000,993995],["20260428",53200,603011],["20260429",54900,465946],["20260430",57000,592482],["20260504",57500,608016],["20260506",57000,550848],["20260507",59000,561705],["20260508",59000,538693],["20260511",64100,873797],["20260512",60900,684449],["20260513",61700,1017887],["20260514",60300,631653],["20260515",53000,988018],["20260518",53200,549255],["20260519",53200,686415],["20260520",53900,673220],["20260521",52000,686740],["20260522",53700,581316],["20260526",58000,768211],["20260527",55300,433439],["20260528",52800,625550],["20260529",52600,385962],["20260601",52000,481350],["20260602",52500,439227],["20260604",50400,383009],["20260605",48650,364097],["20260608",47300,430957],["20260609",47700,489294],["20260610",45150,1038329],["20260611",45800,2191764],["20260612",46900,940762],["20260615",46250,338801],["20260616",48450,455011],["20260617",43800,556066],["20260618",43550,489074],["20260619",43600,430626],["20260622",43000,223999],["20260623",40950,304896],["20260624",40450,207213],["20260625",38900,284438],["20260626",36950,422551],["20260629",39800,372233],["20260630",40500,233561],["20260701",41700,215858],["20260702",36850,249653],["20260703",37000,325117],["20260706",36000,337219],["20260707",34600,405852],["20260708",31500,641018],["20260709",31450,406866],["20260710",31100,375353],["20260713",28950,441975],["20260714",27750,463591],["20260715",29100,276249],["20260716",28900,222797],["20260720",26350,221711],["20260721",29000,458989],["20260722",29250,346289],["20260723",32200,462762],["20260724",31100,319615],["20260727",30600,331155],["20260728",29600,276134],["20260729",26100,425969],["20260730",24500,260966]],"detail_json":"https://aikstockdata.com/data/public/s/082920.json","page_url":"https://aikstockdata.com/s/082920.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."}}