{"schema_version":"1.0","@type":"Dataset","code":"018290","name_ko":"브이티","name":"브이티(018290) 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",36650,294829],["20250723",35950,166519],["20250724",35850,226343],["20250725",35600,261312],["20250728",34500,352480],["20250729",37500,684390],["20250730",37650,545643],["20250731",36100,656440],["20250801",35500,401116],["20250804",35750,370153],["20250805",35000,416653],["20250806",35800,549699],["20250807",37100,547988],["20250808",36850,284993],["20250811",36550,565297],["20250812",36350,482089],["20250813",36350,1153238],["20250814",37950,646077],["20250818",37500,196240],["20250819",36950,362619],["20250820",37150,315360],["20250821",39150,779034],["20250822",38900,278917],["20250825",38500,269840],["20250826",37350,473280],["20250827",38150,341565],["20250828",37250,312740],["20250829",36750,436049],["20250901",33400,1300471],["20250902",32850,451804],["20250903",32800,276489],["20250904",34200,359735],["20250905",31650,1469386],["20250908",31850,792384],["20250909",31350,1071945],["20250910",31150,454894],["20250911",30450,631872],["20250912",30400,491801],["20250915",30150,475311],["20250916",30150,470911],["20250917",29800,437838],["20250918",29800,494463],["20250919",30150,422007],["20250922",30350,441330],["20250923",29950,320826],["20250924",30050,300403],["20250925",30650,639953],["20250926",31050,590100],["20250929",31100,356207],["20250930",30350,265977],["20251001",29850,353555],["20251002",29750,245618],["20251010",29150,360451],["20251013",28350,384092],["20251014",27000,798010],["20251015",27100,302338],["20251016",26700,449532],["20251017",26150,385112],["20251020",26050,541635],["20251021",25850,364864],["20251022",25900,197939],["20251023",25800,448454],["20251024",25500,332885],["20251027",25850,299547],["20251028",25850,380365],["20251029",25050,361323],["20251030",25450,343313],["20251031",25000,296883],["20251103",25650,364397],["20251104",25300,251408],["20251105",24500,496296],["20251106",23550,364993],["20251107",23350,311707],["20251110",23850,293269],["20251111",23250,311919],["20251112",23450,270353],["20251113",23500,207078],["20251114",22700,211663],["20251117",21800,765001],["20251118",20900,459645],["20251119",20200,557297],["20251120",20550,404614],["20251121",20000,323348],["20251124",19970,249416],["20251125",19450,245170],["20251126",20050,282999],["20251127",19810,225154],["20251128",20300,267786],["20251201",19660,394858],["20251202",20200,244143],["20251203",20150,205938],["20251204",19640,299040],["20251205",19560,264886],["20251208",19470,253544],["20251209",19040,199731],["20251210",18900,169482],["20251211",18740,271309],["20251212",18630,214666],["20251215",18280,257064],["20251216",18250,309135],["20251217",18200,270080],["20251218",17830,170283],["20251219",17710,218210],["20251222",18120,203772],["20251223",18000,171749],["20251224",17720,165383],["20251226",17250,232970],["20251229",17820,188852],["20251230",17510,121433],["20260102",18450,291625],["20260105",18700,382766],["20260106",18140,251900],["20260107",18040,295489],["20260108",17850,238153],["20260109",17690,382212],["20260112",17360,342456],["20260113",16640,444219],["20260114",16650,289301],["20260115",16470,242350],["20260116",16160,190648],["20260119",16070,225874],["20260120",16780,365266],["20260121",16140,255904],["20260122",16660,339309],["20260123",17550,428642],["20260126",18880,902145],["20260127",18970,620826],["20260128",19820,604599],["20260129",19720,639400],["20260130",20600,949925],["20260202",19820,631268],["20260203",19920,462664],["20260204",20100,315566],["20260205",19370,377217],["20260206",18860,252062],["20260209",20950,646061],["20260210",20800,361171],["20260211",20550,324735],["20260212",20350,359443],["20260213",20000,268207],["20260219",19620,416806],["20260220",19250,315115],["20260223",19210,331090],["20260224",18710,343431],["20260225",17920,455718],["20260226",17510,382909],["20260227",17300,726876],["20260303",16340,303720],["20260304",14310,596918],["20260305",15330,710370],["20260306",15320,427210],["20260309",14510,547339],["20260310",15280,232025],["20260311",15170,257211],["20260312",14870,339609],["20260313",15060,123921],["20260316",14600,143166],["20260317",14980,141707],["20260318",15090,133782],["20260319",14650,127247],["20260320",15820,481030],["20260323",14710,255574],["20260324",15110,126762],["20260325",15140,92281],["20260326",14660,170194],["20260327",15730,315065],["20260330",15130,132317],["20260331",15090,192520],["20260401",15540,156763],["20260402",14940,205343],["20260403",14970,130046],["20260406",14520,148020],["20260407",14550,170808],["20260408",14990,157437],["20260409",16070,515932],["20260410",15650,275498],["20260413",15720,129643],["20260414",15880,125983],["20260415",15990,137222],["20260416",16040,132418],["20260417",16130,163626],["20260420",15820,129555],["20260421",15620,124319],["20260422",15630,144933],["20260423",15370,206196],["20260424",16950,1025215],["20260427",17120,376153],["20260428",16610,283568],["20260429",17470,566037],["20260430",16960,282489],["20260504",16730,253280],["20260506",16410,213930],["20260507",16170,181842],["20260508",16170,164654],["20260511",15700,302668],["20260512",15990,547541],["20260513",15730,207624],["20260514",15570,208952],["20260515",14820,249144],["20260518",14930,172284],["20260519",14710,193023],["20260520",14080,192612],["20260521",14030,175538],["20260522",15050,246495],["20260526",14590,201506],["20260527",13940,205604],["20260528",13420,218820],["20260529",13310,148745],["20260601",13000,242829],["20260602",12740,215822],["20260604",12670,136354],["20260605",12320,178939],["20260608",11380,207482],["20260609",12420,331534],["20260610",12420,142730],["20260611",12350,225926],["20260612",12880,193071],["20260615",12820,107461],["20260616",12650,114048],["20260617",12900,138877],["20260618",12210,97055],["20260619",11850,190987],["20260622",11580,87685],["20260623",11170,160127],["20260624",11380,138798],["20260625",11300,130395],["20260626",10720,178073],["20260629",12510,277090],["20260630",11530,189563],["20260701",12280,201321],["20260702",12040,202167],["20260703",11880,113826],["20260706",11890,91507],["20260707",12180,187978],["20260708",11780,262679],["20260709",11880,237504],["20260710",12230,180818],["20260713",12010,228157],["20260714",11660,222683],["20260715",12080,117809],["20260716",11820,186764],["20260720",11160,105075],["20260721",11190,131654],["20260722",11030,153302],["20260723",11660,138897],["20260724",11580,132177],["20260727",11970,164037],["20260728",11420,143046],["20260729",10780,331023],["20260730",10950,206687]],"detail_json":"https://aikstockdata.com/data/public/s/018290.json","page_url":"https://aikstockdata.com/s/018290.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."}}