{"schema_version":"1.0","@type":"Dataset","code":"141000","name_ko":"비아트론","name":"비아트론(141000) 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",8980,28702],["20250723",8990,31207],["20250724",8840,43635],["20250725",8850,21385],["20250728",8790,24272],["20250729",8880,25321],["20250730",8890,33444],["20250731",8850,19989],["20250801",8420,34176],["20250804",8490,13441],["20250805",8540,16616],["20250806",8700,19599],["20250807",8600,21950],["20250808",8620,17638],["20250811",8610,33674],["20250812",8600,30866],["20250813",8850,65031],["20250814",8270,113958],["20250818",8250,38106],["20250819",7980,39863],["20250820",7820,46830],["20250821",7860,28947],["20250822",7970,14460],["20250825",7890,21292],["20250826",7950,13251],["20250828",7850,8804],["20250829",7750,22748],["20250901",7700,17495],["20250902",7660,23164],["20250903",7710,21195],["20250904",7800,12554],["20250905",8070,19999],["20250908",8000,20130],["20250909",8140,20875],["20250910",8160,17607],["20250911",8110,12785],["20250912",8300,26832],["20250915",8260,21337],["20250916",8310,34696],["20250917",8370,22830],["20250918",8720,66421],["20250919",8540,30790],["20250922",8640,18205],["20250923",8520,19483],["20250924",8610,13773],["20250925",8680,16259],["20250926",8440,24158],["20250929",8420,12357],["20250930",8490,13364],["20251001",8580,18533],["20251002",8810,49457],["20251010",8750,38660],["20251013",8730,38061],["20251014",8730,54861],["20251015",8840,27902],["20251016",8760,22486],["20251017",8580,28826],["20251020",8580,28271],["20251021",8570,18892],["20251022",8590,30929],["20251023",8530,19905],["20251024",8380,43535],["20251027",8340,30864],["20251028",8240,38684],["20251029",8120,49768],["20251030",8100,24251],["20251031",8140,21985],["20251103",7920,32468],["20251104",7900,25098],["20251105",7810,39398],["20251106",7930,24027],["20251107",7730,17973],["20251110",8000,24167],["20251111",8040,11956],["20251112",8000,18106],["20251113",7970,20797],["20251114",7650,25702],["20251117",7720,53227],["20251118",7560,20251],["20251119",7530,19056],["20251120",7540,18655],["20251121",7220,32374],["20251124",7300,7407],["20251125",7340,10849],["20251126",7390,14061],["20251127",7410,11853],["20251128",7460,21265],["20251201",7560,15843],["20251202",7800,33545],["20251203",7940,20696],["20251204",7970,23683],["20251205",7920,21799],["20251208",7780,27622],["20251209",7640,35286],["20251210",7580,25750],["20251211",7620,22071],["20251212",7570,17873],["20251215",7610,16755],["20251216",7600,11096],["20251217",7550,4039],["20251218",7450,8284],["20251219",7540,6601],["20251222",7630,10863],["20251223",7450,6406],["20251224",7340,26218],["20251226",7220,35328],["20251229",7170,11685],["20251230",7300,7594],["20260102",7290,8263],["20260105",7090,28539],["20260106",7120,26636],["20260107",6940,33196],["20260108",6700,24129],["20260109",7700,465493],["20260112",7300,81308],["20260113",7340,39909],["20260114",7260,14895],["20260115",7130,18711],["20260116",6970,27310],["20260119",6940,25996],["20260120",7000,21343],["20260121",6870,16510],["20260122",7610,145040],["20260123",7640,69169],["20260126",7360,94078],["20260127",7570,65823],["20260128",7600,52241],["20260129",7900,69050],["20260130",7820,29242],["20260202",7850,105202],["20260203",8330,95584],["20260204",9530,2741316],["20260205",9040,342786],["20260206",7920,714894],["20260209",8340,205950],["20260210",8670,333201],["20260211",8590,155880],["20260212",8620,140679],["20260213",8580,94265],["20260219",9190,208773],["20260220",9120,68918],["20260223",9830,426740],["20260224",10190,249264],["20260225",10100,139115],["20260226",9940,180433],["20260227",9650,155608],["20260303",9640,220796],["20260304",8290,231045],["20260305",9080,115931],["20260306",9140,33846],["20260309",8550,78759],["20260310",8910,57122],["20260311",8920,41315],["20260312",8850,58287],["20260313",8970,62205],["20260316",8890,36865],["20260317",9060,45056],["20260318",9600,140201],["20260319",10100,278176],["20260320",10060,70018],["20260323",9520,88968],["20260324",9950,99954],["20260325",10390,93399],["20260326",10040,74503],["20260327",10170,58227],["20260330",10140,55985],["20260331",9760,60483],["20260401",10250,79064],["20260402",9770,68559],["20260403",10120,56797],["20260406",9840,42215],["20260407",9790,35094],["20260408",10340,84785],["20260409",9880,63279],["20260410",10190,91827],["20260413",10510,195691],["20260414",11540,650495],["20260415",11870,215943],["20260416",11710,170687],["20260417",11710,111769],["20260420",11570,307853],["20260421",11840,177898],["20260422",11990,103728],["20260423",11740,103015],["20260424",11720,77190],["20260427",11730,115984],["20260428",11740,108337],["20260429",11480,65935],["20260430",11590,77993],["20260504",11910,118248],["20260506",12100,494047],["20260507",12200,501070],["20260508",12270,95459],["20260511",12360,173156],["20260512",11830,154571],["20260513",11960,163532],["20260514",11770,159100],["20260515",11310,176407],["20260518",10800,122087],["20260519",10290,140132],["20260520",9800,145464],["20260521",10450,98350],["20260522",10820,133341],["20260526",10410,94736],["20260527",9810,147838],["20260528",9660,136533],["20260529",9490,177189],["20260601",9300,110210],["20260602",9050,129639],["20260604",9250,24899],["20260605",8670,57432],["20260608",7830,116337],["20260609",8550,49262],["20260610",8590,57376],["20260611",8710,26670],["20260612",9020,57757],["20260615",9170,25243],["20260616",8770,25356],["20260617",8950,76646],["20260618",8610,26766],["20260619",8620,38089],["20260622",9680,120283],["20260623",8220,220068],["20260624",8130,67470],["20260625",8070,48820],["20260626",7980,54605],["20260629",8750,58324],["20260630",9200,66764],["20260701",9570,40394],["20260702",8920,52577],["20260703",8990,35670],["20260706",8930,25623],["20260707",8320,38084],["20260708",8150,62066],["20260709",8200,38260],["20260710",8550,19573],["20260713",8200,23674],["20260714",8190,50959],["20260715",8540,20222],["20260716",8440,21428],["20260720",8100,33891],["20260721",8070,31072],["20260722",7860,21713],["20260723",8290,27235],["20260724",8060,10614],["20260727",8050,29013],["20260728",7280,83376],["20260729",6780,80172],["20260730",6980,19416]],"detail_json":"https://aikstockdata.com/data/public/s/141000.json","page_url":"https://aikstockdata.com/s/141000.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."}}