{"schema_version":"1.0","@type":"Dataset","code":"488900","name_ko":"비츠로넥스텍","name":"비츠로넥스텍(488900) 일별 종가·거래량 167일","as_of":"20260730","period":{"from":"20251121","to":"20260730"},"count":167,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251121",12810,48864829],["20251124",11210,14746513],["20251125",11100,4534622],["20251126",10600,7742496],["20251128",9710,7813510],["20251201",9180,2565214],["20251202",9440,2721368],["20251203",11390,16683144],["20251204",10600,3992522],["20251205",11000,13569317],["20251208",9590,3438674],["20251209",9300,1977238],["20251210",9070,897364],["20251211",9210,2068187],["20251212",10200,8128729],["20251215",10240,5560037],["20251216",9780,3541537],["20251217",9200,1011724],["20251218",10100,7574914],["20251219",11100,17243044],["20251222",14430,19406464],["20251223",13200,11095729],["20251224",15520,19556858],["20251226",15280,7513227],["20251229",16930,11853040],["20251230",19250,13061446],["20260102",19260,3388718],["20260105",19160,3713591],["20260106",19250,2370865],["20260107",18560,1406955],["20260108",17890,1066808],["20260109",18000,1124063],["20260112",19200,1561625],["20260113",19100,688792],["20260114",18350,747617],["20260115",19120,848943],["20260116",19510,1070005],["20260119",20350,1969886],["20260120",21300,2160786],["20260121",22300,2131480],["20260122",25200,3046442],["20260123",24750,837658],["20260126",25550,601731],["20260127",23850,711551],["20260128",23050,719655],["20260129",24800,1059092],["20260130",29900,2750312],["20260202",26150,1097281],["20260203",27750,647875],["20260204",26200,550430],["20260205",23300,582161],["20260206",23350,1412801],["20260209",23350,537952],["20260210",21250,626369],["20260211",21050,366270],["20260212",21150,380153],["20260213",20850,312044],["20260219",22150,387939],["20260220",20750,294545],["20260223",19230,585051],["20260224",19510,373152],["20260225",20650,574183],["20260226",19420,278743],["20260227",19550,226161],["20260303",18280,273101],["20260304",14790,405835],["20260305",17250,259897],["20260306",17200,179024],["20260309",15850,189101],["20260310",17530,368114],["20260311",17840,285381],["20260312",17440,104705],["20260313",18250,169791],["20260316",17590,195991],["20260317",17420,140168],["20260318",19120,1197748],["20260319",19620,372646],["20260320",19020,209257],["20260323",17040,162634],["20260324",18530,353360],["20260325",20150,395679],["20260326",20800,709706],["20260327",20150,262389],["20260330",18740,207392],["20260331",16780,266533],["20260401",19130,281377],["20260402",17390,329090],["20260403",18000,179216],["20260406",17200,155056],["20260407",16850,114550],["20260408",17730,140141],["20260409",17200,87384],["20260410",17370,89343],["20260413",17200,88524],["20260414",18600,317601],["20260415",19390,396494],["20260416",19320,205373],["20260417",20600,777998],["20260420",20000,202510],["20260421",20450,355617],["20260422",21100,297611],["20260423",20050,290878],["20260424",20000,119914],["20260427",20150,186663],["20260428",19710,157260],["20260429",19440,97399],["20260430",18670,139011],["20260504",19410,98019],["20260506",19260,104918],["20260507",18720,121280],["20260508",18400,146761],["20260511",19200,174553],["20260512",18050,138216],["20260513",17470,100709],["20260514",16850,117802],["20260515",16000,98413],["20260518",17560,226205],["20260519",16400,165028],["20260520",15330,118237],["20260521",15370,209486],["20260522",15600,164941],["20260526",15680,191651],["20260527",14970,130617],["20260528",13990,147789],["20260529",13170,79518],["20260601",12500,113441],["20260602",12050,113575],["20260604",11900,94640],["20260605",11380,122807],["20260608",10480,93905],["20260609",11510,87576],["20260610",11130,90050],["20260611",11290,79779],["20260612",11920,98475],["20260615",11120,102273],["20260616",11180,66361],["20260617",11170,57112],["20260618",10400,69892],["20260619",10070,104155],["20260622",9340,94893],["20260623",8540,113440],["20260624",8830,66744],["20260625",8130,64169],["20260626",7550,102084],["20260629",8690,90497],["20260630",8700,57639],["20260701",8990,55042],["20260702",8130,54332],["20260703",8300,73271],["20260706",8220,90131],["20260707",7730,87839],["20260708",7140,77992],["20260709",7220,62280],["20260710",8020,81213],["20260713",7360,56825],["20260714",7290,137555],["20260715",8060,57925],["20260716",7780,37775],["20260720",7170,39701],["20260721",7350,55121],["20260722",7760,102949],["20260723",8760,153581],["20260724",7980,82466],["20260727",7790,48007],["20260728",7010,55217],["20260729",7260,129225],["20260730",6860,75890]],"detail_json":"https://aikstockdata.com/data/public/s/488900.json","page_url":"https://aikstockdata.com/s/488900.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."}}