{"schema_version":"1.0","@type":"Dataset","code":"126340","name_ko":"비나텍","name":"비나텍(126340) 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",29600,13847],["20250723",29200,14577],["20250724",28350,23429],["20250725",29450,27429],["20250728",29100,22728],["20250729",28350,16752],["20250730",28850,10487],["20250731",28500,20303],["20250801",27450,17121],["20250804",27500,32605],["20250805",27650,28594],["20250806",28100,11676],["20250807",28250,8834],["20250808",28900,17728],["20250811",28950,8937],["20250812",28950,23578],["20250813",29350,13998],["20250814",32650,232815],["20250818",36950,465547],["20250819",34050,118376],["20250820",32400,75003],["20250821",31950,49475],["20250822",34500,137445],["20250825",36850,101865],["20250826",38550,117752],["20250828",44050,328036],["20250829",47000,392419],["20250901",45000,288516],["20250902",46400,252430],["20250903",44900,134186],["20250904",43800,107765],["20250905",46050,111427],["20250908",47800,101392],["20250909",46650,86981],["20250910",51000,344726],["20250911",50600,223676],["20250912",52600,188092],["20250915",53000,124765],["20250916",51000,139170],["20250917",50100,154722],["20250918",55400,322683],["20250919",53000,115409],["20250922",53200,85741],["20250923",58100,744326],["20250924",54800,188147],["20250925",45400,598344],["20250926",44950,160399],["20250929",47600,118948],["20250930",48700,109975],["20251001",54200,375534],["20251002",51200,140196],["20251010",49300,149229],["20251013",48800,78206],["20251014",49300,296039],["20251015",53700,212172],["20251016",53600,106383],["20251017",51800,109757],["20251020",49000,172436],["20251021",47000,152837],["20251022",47600,49883],["20251023",49750,224924],["20251024",47600,140535],["20251027",52500,264349],["20251028",59100,498826],["20251029",62100,472413],["20251030",56900,358215],["20251031",55100,202502],["20251103",55400,128055],["20251104",57800,169370],["20251105",55300,143810],["20251106",54500,127150],["20251107",53300,70977],["20251110",54800,58906],["20251111",53100,132949],["20251112",51600,96872],["20251113",51400,87344],["20251114",45300,334492],["20251117",52300,240072],["20251118",50500,120071],["20251119",50700,65437],["20251120",56900,332409],["20251121",53100,158972],["20251124",58900,314182],["20251125",63500,344726],["20251126",58600,188598],["20251127",58900,137835],["20251128",60100,79268],["20251201",62800,198747],["20251202",64900,440137],["20251203",77500,747503],["20251204",78200,205949],["20251205",78000,98487],["20251208",73100,143659],["20251209",72900,173190],["20251210",74900,134871],["20251211",78000,455345],["20251212",80000,148535],["20251215",72800,199317],["20251216",71300,172863],["20251217",72200,85409],["20251218",70600,102632],["20251219",73800,156682],["20251222",73900,180855],["20251223",68700,129260],["20251224",70700,143620],["20251226",70600,85839],["20251229",66200,180947],["20251230",71900,170650],["20260102",78900,212992],["20260105",88700,276161],["20260106",88000,86497],["20260107",85700,101469],["20260108",83200,157048],["20260109",81300,169920],["20260112",86600,130074],["20260113",91500,160151],["20260114",89200,179148],["20260115",87300,75135],["20260116",86100,95174],["20260119",85600,69086],["20260120",87500,86596],["20260121",86100,120729],["20260122",90900,120744],["20260123",85700,120808],["20260126",84900,184738],["20260127",89600,113915],["20260128",99100,259322],["20260129",100000,123295],["20260130",95200,118910],["20260202",98200,262611],["20260203",113900,282733],["20260204",115600,79941],["20260205",107700,119239],["20260206",113300,261995],["20260209",117200,115213],["20260210",117000,272921],["20260211",118300,95272],["20260212",115400,66715],["20260213",111800,123596],["20260219",115000,64070],["20260220",112100,106221],["20260223",113400,74524],["20260224",122300,169729],["20260225",119000,164839],["20260226",124900,115972],["20260227",123600,79795],["20260303",126900,147948],["20260304",105200,154404],["20260305",121000,101020],["20260306",134600,155957],["20260309",125000,126231],["20260310",134100,156337],["20260311",147500,263712],["20260312",144500,106565],["20260313",151300,137882],["20260316",138500,206288],["20260317",130900,135642],["20260318",135600,79986],["20260319",139400,120274],["20260320",143700,82346],["20260323",132600,90386],["20260324",122500,267523],["20260325",116600,196408],["20260326",121200,111931],["20260327",121100,68403],["20260330",111100,79054],["20260331",115100,136256],["20260401",119500,100092],["20260402",116700,95376],["20260403",119000,70344],["20260406",117200,44720],["20260407",103300,187252],["20260408",100900,405305],["20260409",96400,150278],["20260410",104700,172081],["20260413",116200,171116],["20260414",133300,451092],["20260415",133000,179428],["20260416",127100,112073],["20260417",124900,73388],["20260420",123900,61677],["20260421",134200,191451],["20260422",142600,179790],["20260423",134300,138424],["20260424",133000,125204],["20260427",132000,112035],["20260428",141100,203909],["20260429",183400,748046],["20260430",175600,310002],["20260504",184700,226232],["20260506",193600,300116],["20260507",189800,163209],["20260508",182200,156131],["20260511",182000,140213],["20260512",173000,158129],["20260513",166200,160906],["20260514",172300,113529],["20260515",155100,165701],["20260518",143100,167629],["20260519",137200,80683],["20260520",144000,118211],["20260521",141900,113649],["20260522",169000,310230],["20260526",170000,131582],["20260527",159900,121126],["20260528",152100,103609],["20260529",149000,146641],["20260601",132900,322545],["20260602",131100,151931],["20260604",126300,66335],["20260605",121600,51157],["20260608",105900,100584],["20260609",104800,136349],["20260610",107300,133060],["20260611",103900,131673],["20260612",105600,76408],["20260615",113900,104914],["20260616",130500,312310],["20260617",124100,92251],["20260618",115800,91476],["20260619",121800,306852],["20260622",106400,136690],["20260623",93100,144101],["20260624",96800,70579],["20260625",92400,68792],["20260626",80200,216115],["20260629",83400,185630],["20260630",82900,107783],["20260701",107700,15005],["20260702",86000,302707],["20260703",84400,165591],["20260706",77500,77958],["20260707",82400,169295],["20260708",70900,141964],["20260709",68400,168963],["20260710",71800,124226],["20260713",68900,184520],["20260714",62900,202051],["20260715",67700,156944],["20260716",61600,94807],["20260720",55700,199409],["20260721",55800,104125],["20260722",62600,173761],["20260723",69000,104979],["20260724",62200,93836],["20260727",60600,64424],["20260728",51600,92506],["20260729",47250,148211],["20260730",44100,77045]],"detail_json":"https://aikstockdata.com/data/public/s/126340.json","page_url":"https://aikstockdata.com/s/126340.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."}}