{"schema_version":"1.0","@type":"Dataset","code":"146320","name_ko":"비씨엔씨","name":"비씨엔씨(146320) 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",9310,68221],["20250723",9400,36151],["20250724",9270,34277],["20250725",9220,19652],["20250728",9620,57216],["20250729",9820,111691],["20250730",10100,140942],["20250731",9960,70958],["20250801",10000,66678],["20250804",9970,90718],["20250805",10350,73803],["20250806",10230,49068],["20250807",10230,28716],["20250808",10290,61390],["20250811",10600,91172],["20250812",10540,29221],["20250813",10700,31145],["20250814",10550,24187],["20250818",10280,43691],["20250819",10230,23130],["20250820",10220,36366],["20250821",10070,22025],["20250822",10260,18211],["20250825",10440,18557],["20250826",11070,87381],["20250828",11070,23703],["20250829",11300,73115],["20250901",10570,51864],["20250902",10520,18561],["20250903",10900,34142],["20250904",10970,23211],["20250905",11550,93673],["20250908",11930,100764],["20250909",11910,38808],["20250910",12100,56195],["20250911",11940,41008],["20250912",12140,87232],["20250915",12170,43663],["20250916",12300,61384],["20250917",12200,45321],["20250918",12770,113433],["20250919",13700,470085],["20250922",13460,112765],["20250923",13350,75478],["20250924",14340,473463],["20250925",14420,713841],["20250926",13850,156623],["20250929",14890,153013],["20250930",13880,231493],["20251001",14000,106449],["20251002",14060,163386],["20251010",14100,149284],["20251013",13800,112103],["20251014",13190,176382],["20251015",13440,94711],["20251016",13280,101124],["20251017",13370,159418],["20251020",14390,206028],["20251021",14980,232777],["20251022",15600,178266],["20251023",15200,83236],["20251024",14970,75216],["20251027",16040,167572],["20251028",15180,96070],["20251029",15200,84626],["20251030",15030,59445],["20251031",14890,36919],["20251103",14750,57505],["20251104",14420,67440],["20251105",14120,73462],["20251106",15020,71434],["20251107",14250,58419],["20251110",14190,35643],["20251111",13930,32268],["20251112",13480,53592],["20251113",14100,79561],["20251114",12960,81568],["20251117",12870,41331],["20251118",12140,69402],["20251119",12060,43605],["20251120",12340,21399],["20251121",11860,47346],["20251124",11480,24731],["20251125",12200,39817],["20251126",12300,47681],["20251127",13100,64240],["20251128",12840,24798],["20251201",13110,39352],["20251202",13070,30821],["20251203",13110,15681],["20251204",12770,45786],["20251205",13120,19979],["20251208",13250,22632],["20251209",13450,27412],["20251210",13650,683930],["20251211",13830,45062],["20251212",13900,25737],["20251215",13170,35876],["20251216",12860,28738],["20251217",12910,36033],["20251218",12620,11857],["20251219",12910,23543],["20251222",13090,17429],["20251223",12830,22637],["20251224",12850,9168],["20251226",12990,25149],["20251229",13320,34444],["20251230",13570,38678],["20260102",14380,67365],["20260105",14980,79533],["20260106",15590,104872],["20260107",15490,87405],["20260108",14810,37963],["20260109",14450,60120],["20260112",13930,49185],["20260113",13830,19041],["20260114",13910,24900],["20260115",13570,41817],["20260116",13110,47049],["20260119",13300,32501],["20260120",13750,62713],["20260121",13390,28116],["20260122",13780,50191],["20260123",13570,48895],["20260126",13950,46895],["20260127",14100,48275],["20260128",14830,88278],["20260129",15180,135786],["20260130",15860,270440],["20260202",14650,118881],["20260203",15100,44507],["20260204",15400,34690],["20260205",14940,46398],["20260206",15350,65780],["20260209",16370,114035],["20260210",16400,91509],["20260211",15850,37279],["20260212",15470,43879],["20260213",15350,40724],["20260219",16420,89138],["20260220",15810,57452],["20260223",15960,52602],["20260224",16140,56178],["20260225",15800,94635],["20260226",16140,110668],["20260227",15590,123332],["20260303",14890,117887],["20260304",13160,113743],["20260305",14690,60793],["20260306",15600,43709],["20260309",13410,148513],["20260310",14030,47507],["20260311",14300,43736],["20260312",14100,29505],["20260313",13840,43950],["20260316",14620,31082],["20260317",15240,82475],["20260318",15600,65309],["20260319",16790,170239],["20260320",16260,132407],["20260323",15180,89923],["20260324",15010,52760],["20260325",15310,49489],["20260326",14370,58698],["20260327",14410,45821],["20260330",13400,45652],["20260331",12460,67957],["20260401",13390,40545],["20260402",12470,63816],["20260403",12880,25086],["20260406",12540,35841],["20260407",12490,32524],["20260408",13600,40809],["20260409",13480,16437],["20260410",14260,32118],["20260413",14520,45323],["20260414",14550,28239],["20260415",15450,72556],["20260416",16240,90527],["20260417",16950,334122],["20260420",15920,95142],["20260421",15930,56272],["20260422",16350,63204],["20260423",16000,59118],["20260424",17750,309416],["20260427",17860,152895],["20260428",17560,54694],["20260429",18000,98226],["20260430",17850,109611],["20260504",18150,97095],["20260506",18070,100283],["20260507",18150,69424],["20260508",17940,145338],["20260511",17660,83267],["20260512",16970,123743],["20260513",17790,130364],["20260514",17690,135672],["20260515",16080,84472],["20260518",15600,83912],["20260519",14680,69774],["20260520",14620,69018],["20260521",16000,77678],["20260522",16700,57821],["20260526",16560,58800],["20260527",15500,75333],["20260528",14590,75003],["20260529",14540,88437],["20260601",13570,78932],["20260602",13270,68991],["20260604",13980,39265],["20260605",13220,42630],["20260608",11690,55604],["20260609",12930,53875],["20260610",12350,53223],["20260611",13460,155955],["20260612",15150,127235],["20260615",12800,154781],["20260616",13140,57205],["20260617",12940,68867],["20260618",12520,28353],["20260619",12110,62061],["20260622",12380,68863],["20260623",13140,192952],["20260624",11700,104802],["20260625",11730,104226],["20260626",11780,173894],["20260629",11170,45566],["20260630",12040,60236],["20260701",12960,62898],["20260702",11480,46052],["20260703",11550,43317],["20260706",10710,37951],["20260707",11140,64896],["20260708",10240,43395],["20260709",9940,74246],["20260710",10680,20253],["20260713",10120,22264],["20260714",10380,53374],["20260715",10850,36428],["20260716",10860,35008],["20260720",10220,24014],["20260721",9890,21126],["20260722",9840,19415],["20260723",10140,12356],["20260724",9500,32727],["20260727",9460,33634],["20260728",8480,37687],["20260729",7620,62194],["20260730",7330,31789]],"detail_json":"https://aikstockdata.com/data/public/s/146320.json","page_url":"https://aikstockdata.com/s/146320.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."}}