{"schema_version":"1.0","@type":"Dataset","code":"256840","name_ko":"한국비엔씨","name":"한국비엔씨(256840) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5360,1040623],["20250723",5370,665332],["20250724",5220,461042],["20250725",5150,274196],["20250728",5110,261599],["20250729",5190,303606],["20250730",5130,203707],["20250731",5210,214220],["20250801",4925,476241],["20250804",5010,193051],["20250805",5180,211107],["20250806",5180,246654],["20250807",5110,201110],["20250808",5140,128775],["20250811",5100,183708],["20250812",5090,152498],["20250813",5150,313289],["20250814",5060,314157],["20250818",5030,323063],["20250819",4935,234212],["20250820",4790,336255],["20250821",4775,170479],["20250822",4785,132953],["20250825",4840,146102],["20250826",4935,991794],["20250828",5030,335084],["20250829",4950,210955],["20250901",4750,516490],["20250902",4730,293413],["20250903",4875,1037776],["20250904",4990,395760],["20250905",5040,420059],["20250908",5060,2223680],["20250909",5080,412226],["20250910",5180,665155],["20250911",5100,666460],["20250912",5100,358101],["20250915",5170,474589],["20250916",5130,452699],["20250917",5080,372291],["20250918",5080,327361],["20250919",5180,799714],["20250922",5180,453443],["20250923",5210,581903],["20250924",5150,2335772],["20250925",5060,691284],["20250926",5000,574168],["20250929",4970,564577],["20250930",5010,881654],["20251001",4985,380005],["20251002",4970,317542],["20251010",4800,762063],["20251013",4830,400146],["20251014",4755,674092],["20251015",4780,264693],["20251016",4885,510201],["20251017",4805,437455],["20251020",4860,306818],["20251021",4865,571379],["20251023",4895,356258],["20251024",4990,734133],["20251027",5330,2623669],["20251028",5390,4446891],["20251029",5240,1151359],["20251030",5070,781473],["20251031",5070,615522],["20251103",5120,714740],["20251104",6050,24177512],["20251105",5600,5886167],["20251106",5390,3411442],["20251107",5060,2535841],["20251110",5250,1519881],["20251111",5250,1182283],["20251112",5260,1344969],["20251113",5340,1660182],["20251114",5150,1626075],["20251117",5470,20500378],["20251118",5660,20976728],["20251119",5530,5207742],["20251120",5530,2831050],["20251121",5540,3891969],["20251124",5390,3703974],["20251125",5270,2777860],["20251126",5460,2052267],["20251128",5690,3403907],["20251201",5600,2495119],["20251202",5450,2487605],["20251203",5730,5806719],["20251204",5860,5009477],["20251205",5580,1993983],["20251208",5540,1163947],["20251209",5590,2648115],["20251210",5450,1261432],["20251211",5650,3091240],["20251212",5460,2329102],["20251215",5490,955376],["20251216",5370,1065180],["20251217",5100,1360398],["20251218",4980,784123],["20251219",4895,1322509],["20251222",4875,702627],["20251223",4745,944755],["20251224",4580,1321659],["20251226",4485,1014013],["20251229",4530,686972],["20251230",4480,597111],["20260102",4560,754333],["20260105",5120,12609713],["20260106",4970,1747377],["20260107",4770,1443118],["20260108",4980,2208858],["20260109",4955,776704],["20260112",4990,5403307],["20260113",4850,1085065],["20260114",4825,559255],["20260115",4795,676957],["20260116",4730,986890],["20260119",4635,695513],["20260120",4730,1067207],["20260121",4610,1172854],["20260122",4705,1150166],["20260123",4810,1053531],["20260126",4835,3224176],["20260127",4885,985716],["20260128",4940,1423928],["20260129",4940,1118910],["20260130",4920,1261868],["20260202",4720,1040575],["20260203",4855,569716],["20260204",4820,621759],["20260205",4770,777355],["20260206",4630,1064318],["20260209",4670,709727],["20260210",4680,464671],["20260211",4850,15072986],["20260212",4840,1223516],["20260213",4720,1095777],["20260219",4810,1020398],["20260220",4710,749753],["20260223",4720,784303],["20260224",4780,972402],["20260225",4730,731687],["20260226",4605,1377147],["20260227",4520,744575],["20260303",4310,1205885],["20260304",3715,2032726],["20260305",4110,1104194],["20260306",4060,494965],["20260309",3855,735051],["20260310",4005,573543],["20260311",4000,533455],["20260312",4050,311557],["20260313",4070,338620],["20260316",3970,381652],["20260317",4040,423843],["20260318",4000,456381],["20260319",3880,481955],["20260320",3995,419107],["20260323",3765,567823],["20260324",3890,450523],["20260325",4020,383329],["20260326",3905,258167],["20260327",3915,245833],["20260330",3790,250580],["20260331",3675,377780],["20260401",3905,340433],["20260402",3755,362149],["20260403",3770,204999],["20260406",3695,243223],["20260407",3665,220709],["20260408",3800,278243],["20260409",3705,234048],["20260410",3735,247020],["20260413",3750,287591],["20260414",3840,371780],["20260415",3995,499843],["20260416",4110,772679],["20260417",4150,683657],["20260420",4020,406522],["20260421",4080,1186860],["20260422",4050,350542],["20260423",4140,1443176],["20260424",4110,477266],["20260427",4170,406317],["20260428",4110,289039],["20260429",4090,292941],["20260430",3980,376617],["20260504",4025,305085],["20260506",3895,687542],["20260507",3830,375450],["20260508",3765,500211],["20260511",3615,699513],["20260512",3575,646124],["20260513",3530,311034],["20260514",3525,302089],["20260515",3355,835880],["20260518",3220,602410],["20260519",3265,495493],["20260520",3200,401433],["20260521",3225,370862],["20260522",3480,759621],["20260526",3395,493631],["20260527",3345,672429],["20260528",3210,532197],["20260529",3065,485589],["20260601",3080,746760],["20260602",2990,491706],["20260604",2990,337939],["20260605",2980,257641],["20260608",2740,450644],["20260609",2940,1801926],["20260610",2840,353354],["20260611",2830,296948],["20260612",2875,516225],["20260615",2955,367037],["20260616",2900,329389],["20260617",2995,319700],["20260618",2840,253377],["20260619",2640,679491],["20260622",2610,437514],["20260623",2495,466288],["20260624",2605,5895880],["20260625",2610,878163],["20260626",2425,802363],["20260629",2785,527841],["20260630",2705,313706],["20260701",2680,218758],["20260702",2595,340268],["20260703",2615,290433],["20260706",2625,183282],["20260707",2550,236328],["20260708",2425,291811],["20260709",2400,291976],["20260710",2505,563632],["20260713",2365,406648],["20260714",2320,527782],["20260715",2435,219095],["20260716",2415,201253],["20260720",2310,190120],["20260721",2340,203292],["20260722",2320,261398],["20260723",2440,192795],["20260724",2400,221930],["20260727",2430,214250],["20260728",2320,284697],["20260729",2190,407897],["20260730",2170,365532]],"detail_json":"https://aikstockdata.com/data/public/s/256840.json","page_url":"https://aikstockdata.com/s/256840.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."}}