{"schema_version":"1.0","@type":"Dataset","code":"004560","name_ko":"현대비앤지스틸","name":"현대비앤지스틸(004560) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12850,48966],["20250723",13060,53694],["20250724",12840,46108],["20250725",12890,50614],["20250728",12820,28859],["20250729",12650,40807],["20250730",12760,22321],["20250731",12650,35507],["20250801",11960,61547],["20250804",12070,27737],["20250805",12230,14738],["20250806",12430,22765],["20250807",12360,11306],["20250808",12350,16353],["20250811",12290,21497],["20250812",12120,17800],["20250813",12290,16016],["20250814",12200,26933],["20250818",12000,16288],["20250819",11920,13867],["20250820",11780,23953],["20250821",11840,9640],["20250822",11820,21907],["20250825",11760,21302],["20250826",11800,11516],["20250827",11820,8285],["20250828",11610,17423],["20250829",11570,18625],["20250901",11380,22810],["20250902",11470,11874],["20250903",11510,7587],["20250904",11600,19027],["20250905",11630,23182],["20250908",11620,10084],["20250909",11600,23553],["20250910",11770,20269],["20250911",11530,40212],["20250912",11760,24447],["20250915",11810,20990],["20250916",11830,19342],["20250917",11730,19696],["20250918",11800,13678],["20250919",11600,26043],["20250922",11480,22581],["20250923",11380,38078],["20250924",11370,25609],["20250925",11420,14222],["20250926",11150,66631],["20250929",11130,16695],["20250930",11100,18159],["20251001",11100,7506],["20251002",11130,21858],["20251010",11130,31200],["20251013",11860,394156],["20251014",11720,113956],["20251015",12130,157210],["20251016",11890,69150],["20251017",11600,50143],["20251020",11600,24424],["20251021",11730,49551],["20251022",11850,33193],["20251023",11760,37162],["20251024",11850,95841],["20251027",11700,33003],["20251028",11630,44948],["20251029",11600,16973],["20251030",11420,31428],["20251031",11220,31476],["20251103",11280,31043],["20251104",11180,28987],["20251105",11020,41200],["20251106",11140,14668],["20251107",10930,47082],["20251110",11190,17540],["20251111",11130,24294],["20251112",11330,18623],["20251113",11290,12251],["20251114",11190,14312],["20251117",11040,20126],["20251118",10760,21724],["20251119",10630,17087],["20251120",10850,12966],["20251121",10630,11583],["20251124",10600,11443],["20251125",10470,28332],["20251126",10750,15601],["20251127",10680,7974],["20251128",10770,11290],["20251201",10800,12821],["20251202",10820,9943],["20251203",10730,25220],["20251204",10630,19752],["20251205",10860,17747],["20251208",10850,16300],["20251209",11100,22964],["20251210",10990,13860],["20251211",10980,14884],["20251212",11300,28993],["20251215",11280,13247],["20251216",11050,21393],["20251217",11040,14198],["20251218",11040,13360],["20251219",11140,9951],["20251222",11170,8745],["20251223",11100,16132],["20251224",11100,13417],["20251226",11040,17327],["20251229",10980,14673],["20251230",10940,16708],["20260102",10840,27197],["20260105",10920,27005],["20260106",11030,35436],["20260107",11300,185989],["20260108",11080,93163],["20260109",11250,47136],["20260112",11420,67070],["20260113",11970,204182],["20260114",11690,65744],["20260115",12120,90106],["20260116",11900,87393],["20260119",12590,237229],["20260120",12570,143162],["20260121",12510,112627],["20260122",12620,288576],["20260123",12600,93510],["20260126",13980,708930],["20260127",13560,197416],["20260128",13020,189203],["20260129",13470,218345],["20260130",13480,120561],["20260202",17520,6202315],["20260203",18100,7592076],["20260204",17950,889335],["20260205",16880,1077145],["20260206",15890,548212],["20260209",15920,419878],["20260210",16030,237216],["20260211",15940,186433],["20260212",18350,3837242],["20260213",17930,355592],["20260219",17600,346124],["20260220",19290,3552092],["20260223",21800,2883919],["20260224",20700,677460],["20260225",21400,632960],["20260226",20100,510298],["20260227",22250,5781236],["20260303",19740,980786],["20260304",16300,695284],["20260305",18070,483827],["20260306",18300,366358],["20260309",17810,201746],["20260310",17960,191161],["20260311",18250,321479],["20260312",18310,344083],["20260313",17750,226207],["20260316",16990,152779],["20260317",17100,186846],["20260318",17290,110374],["20260319",16770,113756],["20260320",17300,104237],["20260323",15800,188592],["20260324",16370,117918],["20260325",16500,57965],["20260326",15870,75157],["20260327",15820,108329],["20260330",15110,91562],["20260331",14720,89483],["20260401",15900,84491],["20260402",14890,110264],["20260403",15290,74013],["20260406",15010,77897],["20260407",14900,66154],["20260408",15760,86847],["20260409",15230,212087],["20260410",15330,119383],["20260413",15200,49666],["20260414",15570,110473],["20260415",15550,134882],["20260416",15830,147151],["20260417",15720,84267],["20260420",15510,107089],["20260421",15860,168012],["20260422",15930,136950],["20260423",16050,146834],["20260424",16540,219046],["20260427",17750,746791],["20260428",18530,905920],["20260429",18260,264139],["20260430",17200,255852],["20260504",17500,144495],["20260506",17270,203135],["20260507",17100,315209],["20260508",17490,303260],["20260511",16690,162008],["20260512",16190,367049],["20260513",17330,544667],["20260514",17000,232722],["20260515",16590,313541],["20260518",16280,138833],["20260519",15750,99687],["20260520",15060,198063],["20260521",17000,320454],["20260522",16830,110602],["20260526",16500,95386],["20260527",15600,170385],["20260528",15080,163157],["20260529",14700,104111],["20260601",14300,100023],["20260602",14030,98890],["20260604",13790,66091],["20260605",13220,84919],["20260608",12100,291145],["20260609",12590,82268],["20260610",12500,63400],["20260611",12510,78824],["20260612",14030,287848],["20260615",13850,59714],["20260616",13800,44472],["20260617",13510,81476],["20260618",12930,88331],["20260619",12550,94676],["20260622",12140,86132],["20260623",11220,163581],["20260624",11500,80877],["20260625",11430,57578],["20260626",10950,95662],["20260629",11870,71745],["20260630",11470,24530],["20260701",11690,60080],["20260702",11210,46623],["20260703",11550,39055],["20260706",11550,32623],["20260707",11270,44433],["20260708",10920,91211],["20260709",10680,64960],["20260710",11290,44976],["20260713",10830,65031],["20260714",10920,96842],["20260715",11270,22490],["20260716",11180,30225],["20260720",10640,51103],["20260721",10710,35506],["20260722",10700,41250],["20260723",11500,55456],["20260724",11360,35862],["20260727",11230,22514],["20260728",10630,60119],["20260729",9910,167864],["20260730",10230,83559]],"detail_json":"https://aikstockdata.com/data/public/s/004560.json","page_url":"https://aikstockdata.com/s/004560.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."}}