{"schema_version":"1.0","@type":"Dataset","code":"086670","name_ko":"비엠티","name":"비엠티(086670) 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",9940,20061],["20250723",9980,12453],["20250724",9930,15059],["20250725",9890,36626],["20250728",10250,78339],["20250729",10610,54597],["20250730",10670,80893],["20250731",10600,43154],["20250801",10300,30111],["20250804",10500,28617],["20250805",10800,28714],["20250806",10650,25015],["20250807",10660,20449],["20250808",10620,35050],["20250811",10560,23405],["20250812",10650,307118],["20250813",10400,46505],["20250814",10390,22491],["20250818",10680,54967],["20250819",10600,27765],["20250820",10240,35772],["20250821",10250,9324],["20250822",10370,25085],["20250825",10420,8896],["20250826",10180,29260],["20250828",10420,21702],["20250829",10960,91160],["20250901",11060,57930],["20250902",11490,172205],["20250903",11580,57537],["20250904",11750,245505],["20250905",11710,60504],["20250908",12500,124002],["20250909",12170,225360],["20250910",12360,53540],["20250911",12690,98647],["20250912",12350,97429],["20250915",12190,35376],["20250916",12250,26342],["20250917",12050,24529],["20250918",11940,22413],["20250919",11800,22625],["20250922",11840,17054],["20250923",12110,15530],["20250924",11850,9623],["20250925",11970,10284],["20250926",11810,21730],["20250929",11870,20706],["20250930",11860,9858],["20251001",11930,18524],["20251002",12000,18410],["20251010",11860,33208],["20251013",11660,17494],["20251014",11380,26144],["20251015",11680,18305],["20251016",11640,8022],["20251017",11350,21709],["20251020",11700,14343],["20251021",11800,28950],["20251022",11850,18991],["20251023",11830,13431],["20251024",11790,10089],["20251027",11700,18899],["20251028",11650,12763],["20251029",11720,7010],["20251030",11520,14717],["20251031",11490,15019],["20251103",11420,15608],["20251104",11170,28576],["20251105",10900,31866],["20251106",10980,10469],["20251107",10990,22603],["20251110",12750,343652],["20251111",12600,81025],["20251112",12450,24352],["20251113",13340,102134],["20251114",12890,57395],["20251117",13510,157907],["20251118",13530,52056],["20251119",13400,65641],["20251120",13520,29788],["20251121",13290,21833],["20251124",13380,29632],["20251125",13460,21264],["20251126",13310,12999],["20251127",13170,18364],["20251128",12930,17845],["20251201",12950,17191],["20251202",12950,242968],["20251203",13060,25742],["20251204",12800,38770],["20251205",12620,16568],["20251208",12620,19060],["20251209",12580,13484],["20251210",12380,17450],["20251211",12650,29135],["20251212",12780,21456],["20251215",12950,26895],["20251216",12640,21789],["20251217",12520,15155],["20251218",12480,9658],["20251219",12490,14202],["20251222",12690,8322],["20251223",12510,10875],["20251224",12540,7351],["20251226",12600,44706],["20251229",11950,47447],["20251230",11650,23349],["20260102",12200,32506],["20260105",12200,34288],["20260106",12630,51061],["20260107",12270,22750],["20260108",11920,21954],["20260109",12120,9161],["20260112",12470,39344],["20260113",12490,36299],["20260114",12620,32959],["20260115",12500,23391],["20260116",12220,28612],["20260119",12040,47899],["20260120",12000,105691],["20260121",11940,22148],["20260122",12070,15486],["20260123",12190,22044],["20260126",12420,47912],["20260127",12510,57334],["20260128",12270,49166],["20260129",12750,119631],["20260130",12430,71326],["20260202",12000,45041],["20260203",12550,83622],["20260204",12580,35975],["20260205",12210,26898],["20260206",11950,50740],["20260209",12360,38414],["20260210",12000,186805],["20260211",11890,41832],["20260212",13510,2171730],["20260213",13210,208487],["20260219",13480,149764],["20260220",13640,105346],["20260223",13620,81767],["20260224",13820,63900],["20260225",13560,62766],["20260226",13920,141042],["20260227",13430,64787],["20260303",12980,118148],["20260304",11280,153567],["20260305",12100,51670],["20260306",13360,97680],["20260309",12600,50958],["20260310",13000,36712],["20260311",13260,108748],["20260312",14140,220308],["20260313",13700,117410],["20260316",13230,58189],["20260317",13150,37252],["20260318",13180,37023],["20260319",13140,50509],["20260320",14140,227307],["20260323",14660,397010],["20260324",14200,318101],["20260325",15000,194901],["20260326",15180,272371],["20260327",15490,194963],["20260330",14600,87870],["20260331",14860,143960],["20260401",15020,105151],["20260402",14340,57339],["20260403",15010,100857],["20260406",14740,39414],["20260407",14420,58383],["20260408",15720,159584],["20260409",14900,91509],["20260410",15240,194186],["20260413",15640,269030],["20260414",15620,148299],["20260415",15830,72280],["20260416",15600,92981],["20260417",15900,50231],["20260420",15610,61183],["20260421",15530,130410],["20260422",15790,48685],["20260423",16100,135863],["20260424",17760,398695],["20260427",17390,116283],["20260428",17320,70187],["20260429",17560,57331],["20260430",17790,104316],["20260504",17800,84428],["20260506",17600,138885],["20260507",17260,165763],["20260508",17850,91838],["20260511",16750,1804689],["20260512",15770,338821],["20260513",15510,179414],["20260514",15800,89174],["20260515",15380,108698],["20260518",15650,72315],["20260519",15340,61577],["20260520",14910,57243],["20260521",15170,65860],["20260522",15150,135335],["20260526",15470,102239],["20260527",14800,79837],["20260528",14590,98893],["20260529",14270,102966],["20260601",13940,81151],["20260602",13700,88144],["20260604",15210,149948],["20260605",14700,54883],["20260608",14370,79128],["20260609",15110,48738],["20260610",15000,40646],["20260611",15300,35422],["20260612",16670,158059],["20260615",17850,162051],["20260616",17840,57000],["20260617",17700,38608],["20260618",17760,40748],["20260619",17000,43350],["20260622",16390,40575],["20260623",14900,66683],["20260624",15020,42138],["20260625",15040,47564],["20260626",14790,46446],["20260629",15800,32714],["20260630",15990,36332],["20260701",16620,34449],["20260702",15600,125614],["20260703",15660,37667],["20260706",15570,25051],["20260707",14790,48662],["20260708",14200,58474],["20260709",14580,39832],["20260710",15280,34282],["20260713",15080,29352],["20260714",14980,41079],["20260715",15590,29707],["20260716",15260,13214],["20260720",14750,16327],["20260721",14460,16156],["20260722",14770,22340],["20260723",15230,11921],["20260724",15130,17596],["20260727",15020,17237],["20260728",14430,31952],["20260729",13410,66738],["20260730",13520,16938]],"detail_json":"https://aikstockdata.com/data/public/s/086670.json","page_url":"https://aikstockdata.com/s/086670.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."}}