{"schema_version":"1.0","@type":"Dataset","code":"083650","name_ko":"비에이치아이","name":"비에이치아이(083650) 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",35850,1023667],["20250723",35450,403636],["20250724",40500,4306751],["20250725",40500,554052],["20250728",42900,1227915],["20250729",42300,579788],["20250730",40300,412494],["20250731",40300,769478],["20250801",37100,1113322],["20250804",39850,562535],["20250805",42300,727996],["20250806",44050,852587],["20250807",42650,551586],["20250808",42750,358957],["20250811",43500,582225],["20250812",44250,1532716],["20250813",43750,462348],["20250814",44700,1641145],["20250818",43600,606650],["20250819",41200,792621],["20250820",43500,1726860],["20250821",46850,1402910],["20250822",51900,1773675],["20250825",52900,851677],["20250826",55600,1489302],["20250828",57400,605847],["20250829",58100,448060],["20250901",54800,1539289],["20250902",54100,746006],["20250903",53800,864826],["20250904",51700,1198948],["20250905",51700,421385],["20250908",52400,675098],["20250909",53700,872490],["20250910",52600,815180],["20250911",50900,1230577],["20250912",49150,1486947],["20250915",48050,1012121],["20250916",49600,1291774],["20250917",46600,946972],["20250918",46950,756440],["20250919",46050,1421298],["20250922",46250,1173471],["20250923",48200,2335383],["20250924",49200,1718790],["20250925",46750,1162663],["20250926",48150,1236402],["20250929",46650,807214],["20250930",47200,501570],["20251001",49250,1072774],["20251002",48100,754642],["20251010",54000,2154670],["20251013",57200,6291029],["20251014",53300,2102016],["20251015",54700,1866017],["20251016",52100,1247483],["20251017",51300,784327],["20251020",50400,821866],["20251021",48700,1587400],["20251022",48750,867965],["20251023",48300,757162],["20251024",50200,1234368],["20251027",49750,972148],["20251028",52100,1285872],["20251029",53700,1833085],["20251030",51900,1172477],["20251031",50700,1638791],["20251103",50200,724240],["20251104",48650,806258],["20251105",45200,978519],["20251106",42300,1101429],["20251107",41500,674534],["20251110",42500,514919],["20251111",41550,498557],["20251112",41900,303451],["20251113",42900,1093786],["20251114",41800,489863],["20251117",42100,528303],["20251118",42850,2750835],["20251119",41350,629283],["20251120",45350,1539873],["20251121",42900,685333],["20251124",42600,420075],["20251125",42450,527183],["20251126",44300,911473],["20251127",45350,521595],["20251128",44950,402140],["20251201",45000,384440],["20251202",46900,645271],["20251203",50100,1472243],["20251204",51300,959245],["20251205",59600,6622434],["20251208",52700,2854948],["20251209",51300,1461075],["20251210",51800,1055618],["20251211",52700,2116123],["20251212",64200,8033441],["20251215",58300,2439220],["20251216",56200,1786509],["20251217",55300,1352911],["20251218",55200,800160],["20251219",54900,826498],["20251222",55400,922484],["20251223",55500,598086],["20251224",53800,756502],["20251226",51100,863388],["20251229",54000,681341],["20251230",52300,410130],["20260102",52700,304434],["20260105",56900,867971],["20260106",58300,714545],["20260107",55100,3147714],["20260108",53100,531364],["20260109",54100,384333],["20260112",56100,1157732],["20260113",55200,466244],["20260114",55900,874452],["20260115",56900,705339],["20260116",59400,2769506],["20260119",61200,1310562],["20260120",64000,3421045],["20260121",62400,2272795],["20260122",62800,1726022],["20260123",66200,2010538],["20260126",68100,1410489],["20260127",71200,2039164],["20260128",72700,1110417],["20260129",79000,2140874],["20260130",71800,1218500],["20260202",69600,710381],["20260203",73300,391846],["20260204",78700,759165],["20260205",74000,510148],["20260206",75500,704111],["20260209",77100,497079],["20260210",73600,391324],["20260211",74400,440796],["20260212",73900,312074],["20260213",75300,786921],["20260219",83000,1033519],["20260220",88300,1103917],["20260223",90500,552030],["20260224",89000,338502],["20260225",88700,295178],["20260226",87000,442878],["20260227",93500,756558],["20260303",91100,940992],["20260304",74500,892551],["20260305",80800,681548],["20260306",94800,961342],["20260309",97700,983045],["20260310",105000,1297819],["20260311",100400,833045],["20260312",99700,552819],["20260313",103600,836036],["20260316",101500,520145],["20260317",105100,514770],["20260318",105600,354795],["20260319",104300,287205],["20260320",109500,582768],["20260323",104000,357082],["20260324",99200,634194],["20260325",104800,313008],["20260326",99700,353138],["20260327",94800,344085],["20260330",95700,452407],["20260331",92500,345577],["20260401",99600,298245],["20260402",91200,542060],["20260403",92500,203624],["20260406",91600,210806],["20260407",89800,228318],["20260408",94700,375633],["20260409",92500,236201],["20260410",91000,289146],["20260413",91000,159828],["20260414",91200,346593],["20260415",93700,459870],["20260416",97400,567234],["20260417",98700,266308],["20260420",98800,447185],["20260421",97800,452116],["20260422",98200,278703],["20260423",101400,568685],["20260424",98300,856261],["20260427",98500,304646],["20260428",97400,264024],["20260429",99900,395873],["20260430",97500,310867],["20260504",99200,322879],["20260506",98800,441344],["20260507",100300,736194],["20260508",94700,679915],["20260511",89100,670879],["20260512",86000,615270],["20260513",83300,403852],["20260514",81000,334397],["20260515",82900,718227],["20260518",79900,386267],["20260519",76000,316782],["20260520",73000,405806],["20260521",78500,261211],["20260522",78600,273467],["20260526",81000,628325],["20260527",78100,331606],["20260528",73900,378242],["20260529",72900,503771],["20260601",71800,439349],["20260602",67600,348374],["20260604",70500,307220],["20260605",67300,232304],["20260608",59800,342453],["20260609",62700,244107],["20260610",60600,176059],["20260611",62000,277734],["20260612",80600,1037069],["20260615",67600,887988],["20260616",68000,328488],["20260617",67700,230084],["20260618",65000,518540],["20260619",61200,317633],["20260622",60800,199863],["20260623",56100,313735],["20260624",56800,190387],["20260625",53900,159780],["20260626",49000,377081],["20260629",55700,322332],["20260630",54600,292483],["20260701",60400,358150],["20260702",55200,235377],["20260703",53900,200366],["20260706",51800,150742],["20260707",49600,167738],["20260708",45050,232501],["20260709",45000,219591],["20260710",48350,175665],["20260713",46350,176963],["20260714",44450,184236],["20260715",45100,202295],["20260716",42650,177257],["20260720",40350,162685],["20260721",40550,175334],["20260722",42950,328004],["20260723",47100,230340],["20260724",44800,140678],["20260727",44400,147111],["20260728",39850,149436],["20260729",35950,351093],["20260730",34600,216861]],"detail_json":"https://aikstockdata.com/data/public/s/083650.json","page_url":"https://aikstockdata.com/s/083650.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."}}