{"schema_version":"1.0","@type":"Dataset","code":"206640","name_ko":"바디텍메드","name":"바디텍메드(206640) 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",14170,42590],["20250723",14160,30116],["20250724",14070,47676],["20250725",14130,23781],["20250728",13990,72008],["20250729",13980,26644],["20250730",13970,34155],["20250731",14290,31171],["20250801",13980,96299],["20250804",13850,36721],["20250805",13900,45195],["20250806",14010,28563],["20250807",14060,21392],["20250808",13980,94554],["20250811",13980,38209],["20250812",13850,41075],["20250813",14240,91316],["20250814",14010,46274],["20250818",13930,51177],["20250819",13980,47465],["20250820",13800,58948],["20250821",13790,23471],["20250822",13880,60918],["20250825",13850,21384],["20250826",13890,36653],["20250828",14790,138483],["20250829",14430,115794],["20250901",14550,108384],["20250902",14800,65683],["20250903",14320,119430],["20250904",14590,76636],["20250905",14330,113440],["20250908",14560,116940],["20250909",14550,109553],["20250910",14540,61005],["20250911",14400,100167],["20250912",14410,35232],["20250915",14380,52981],["20250916",14300,53200],["20250917",14360,27077],["20250918",14530,44055],["20250919",14710,69584],["20250922",14590,36938],["20250923",14530,33081],["20250924",14630,43081],["20250925",14380,36368],["20250926",14200,40870],["20250929",14110,25957],["20250930",13930,43618],["20251001",14130,36604],["20251002",14050,42014],["20251010",14080,79235],["20251013",14060,27190],["20251014",13840,51046],["20251015",14090,29292],["20251016",14060,44201],["20251017",13840,51673],["20251020",13770,48458],["20251021",13880,37090],["20251022",13960,24464],["20251023",13940,45957],["20251024",13800,57683],["20251027",13920,95263],["20251028",13860,52609],["20251029",13790,48397],["20251030",13590,85869],["20251031",13570,32489],["20251103",13460,59182],["20251104",13500,85220],["20251105",13660,82680],["20251106",13820,57110],["20251107",13200,104994],["20251110",13190,66793],["20251111",13240,37578],["20251112",13670,74003],["20251113",13640,31290],["20251114",13570,31968],["20251117",13500,64981],["20251118",13160,52884],["20251119",13130,30663],["20251120",13250,49354],["20251121",13060,39456],["20251124",13100,36725],["20251125",13640,77214],["20251126",13870,58917],["20251127",13790,35179],["20251128",13970,34814],["20251201",13810,52333],["20251202",13780,42852],["20251203",13500,56317],["20251204",13410,24452],["20251205",13530,19632],["20251208",13200,47645],["20251209",13220,25881],["20251210",13110,40888],["20251211",13430,31919],["20251212",13420,45915],["20251215",13130,45406],["20251216",13180,93717],["20251217",13220,36880],["20251218",12990,47642],["20251219",13030,19627],["20251222",13200,38535],["20251223",13090,28064],["20251224",12950,49189],["20251226",12930,26332],["20251229",13140,40097],["20251230",13120,21294],["20260102",13280,39199],["20260105",13410,43241],["20260106",13260,33095],["20260107",13110,38006],["20260108",13040,24214],["20260109",13200,40594],["20260112",13190,28341],["20260113",12910,63302],["20260114",12940,19621],["20260115",13070,36033],["20260116",12960,16178],["20260119",12700,95043],["20260120",12820,44445],["20260121",12480,92832],["20260122",12450,44706],["20260123",12580,71417],["20260126",12590,167377],["20260127",12850,88517],["20260128",13110,108165],["20260129",13290,64177],["20260130",13030,83222],["20260202",12610,73077],["20260203",12750,96583],["20260204",13080,32251],["20260205",12920,62967],["20260206",12650,89902],["20260209",12910,47610],["20260210",13190,58303],["20260211",13080,46684],["20260212",13090,47829],["20260213",12880,55077],["20260219",13230,68082],["20260220",13150,38622],["20260223",13600,97204],["20260224",13470,52625],["20260225",13420,79831],["20260226",13200,83838],["20260227",13320,101102],["20260303",12910,82434],["20260304",11500,154917],["20260305",12370,159810],["20260306",12100,78544],["20260309",11340,129276],["20260310",12590,320954],["20260311",13400,288722],["20260312",13150,100150],["20260313",13160,80300],["20260316",12580,106244],["20260317",12400,57449],["20260318",12100,77915],["20260319",11590,102874],["20260320",11840,73061],["20260323",11170,104234],["20260324",12010,129942],["20260325",12100,38373],["20260326",11690,84561],["20260327",11800,48132],["20260330",11330,70097],["20260331",10980,79438],["20260401",11250,75975],["20260402",10670,114117],["20260403",10690,34481],["20260406",10520,59909],["20260407",10510,31169],["20260408",11060,54007],["20260409",11140,33898],["20260410",11420,65814],["20260413",11370,24118],["20260414",11830,51414],["20260415",11850,34814],["20260416",11970,28364],["20260417",12550,98727],["20260420",12070,49820],["20260421",11930,37019],["20260422",11810,38904],["20260423",11670,41693],["20260424",11870,27687],["20260427",12000,56012],["20260428",11890,39759],["20260429",11780,18868],["20260430",11690,44480],["20260504",11550,37544],["20260506",11230,45473],["20260507",11230,31706],["20260508",11560,36005],["20260511",11200,59015],["20260512",11210,174445],["20260513",11210,44028],["20260514",11530,41154],["20260515",11130,78627],["20260518",11170,71031],["20260519",11170,34477],["20260520",10950,47250],["20260521",10760,66660],["20260522",11120,47811],["20260526",11150,47630],["20260527",10810,72529],["20260528",10830,88892],["20260529",10930,38111],["20260601",10600,65516],["20260602",10420,62263],["20260604",10630,35920],["20260605",10790,26854],["20260608",10120,33323],["20260609",10510,39937],["20260610",10400,25734],["20260611",10390,31391],["20260612",10410,40441],["20260615",10860,61265],["20260616",10760,24436],["20260617",10950,19998],["20260618",10740,13356],["20260619",10650,58389],["20260622",10200,41287],["20260623",10090,62888],["20260624",9800,108447],["20260625",9860,50853],["20260626",9960,58303],["20260629",10450,42843],["20260630",10250,23820],["20260701",10580,35143],["20260702",10470,35892],["20260703",10890,35615],["20260706",11000,30641],["20260707",11150,63505],["20260708",11080,44526],["20260709",10960,27556],["20260710",11410,37134],["20260713",11110,52024],["20260714",11110,62738],["20260715",11200,16108],["20260716",11290,51415],["20260720",10620,33172],["20260721",10420,56090],["20260722",10440,21076],["20260723",10700,27880],["20260724",10950,39548],["20260727",11350,31243],["20260728",11230,130017],["20260729",10950,141609],["20260730",10760,179175]],"detail_json":"https://aikstockdata.com/data/public/s/206640.json","page_url":"https://aikstockdata.com/s/206640.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."}}