{"schema_version":"1.0","@type":"Dataset","code":"089970","name_ko":"브이엠","name":"브이엠(089970) 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",10790,76435],["20250723",10550,70676],["20250724",10570,43223],["20250725",10890,33887],["20250728",11280,78208],["20250729",11070,30314],["20250730",11050,1702934],["20250731",11070,50423],["20250801",10760,121985],["20250804",10600,21307],["20250805",10660,21422],["20250806",10580,100814],["20250807",10630,33003],["20250808",11160,105724],["20250811",11380,143537],["20250812",11390,117546],["20250813",11740,98671],["20250814",11490,48901],["20250818",11050,31824],["20250819",10830,57567],["20250820",10620,36812],["20250821",10500,70649],["20250822",10530,34169],["20250825",10740,63845],["20250826",10960,66623],["20250828",11780,82989],["20250829",12290,276125],["20250901",12500,201883],["20250902",13060,436097],["20250903",13150,121408],["20250904",13850,464223],["20250905",13830,162552],["20250908",13790,78746],["20250909",14020,130847],["20250910",13770,155704],["20250911",13790,149671],["20250912",14740,554766],["20250915",14780,300720],["20250916",14850,217627],["20250917",16620,2382956],["20250918",17030,732411],["20250919",18100,697952],["20250922",17700,2232197],["20250923",17070,790136],["20250924",17960,778263],["20250925",17730,503939],["20250926",16870,291859],["20250929",17420,237580],["20250930",17500,269046],["20251001",18000,644442],["20251002",19970,1643779],["20251010",19950,1075715],["20251013",20850,1104100],["20251014",21200,1554265],["20251015",21600,818163],["20251016",22050,809661],["20251017",21350,605687],["20251020",22550,569310],["20251021",22750,821406],["20251022",22550,345197],["20251023",22800,330653],["20251024",23500,628391],["20251027",25000,917795],["20251028",24450,560738],["20251029",25350,765230],["20251030",25450,359904],["20251031",24100,400689],["20251103",23450,536111],["20251104",25000,536121],["20251105",23800,395585],["20251106",24500,761610],["20251107",24550,395321],["20251110",25900,438893],["20251111",25450,392235],["20251112",26000,319839],["20251113",25900,221945],["20251114",25450,521813],["20251117",26450,1448552],["20251118",24800,500971],["20251119",24800,399777],["20251120",24050,489166],["20251121",23300,467128],["20251124",23750,206135],["20251125",24300,629436],["20251126",23350,458486],["20251127",23850,223854],["20251128",25000,351323],["20251201",23900,442278],["20251202",25000,290424],["20251203",27100,676572],["20251204",26250,700990],["20251205",26600,471133],["20251208",28150,765938],["20251209",29400,676832],["20251210",29550,1040387],["20251211",29200,308548],["20251212",28950,521271],["20251215",26850,612713],["20251216",26150,229420],["20251217",28300,465190],["20251218",29250,694009],["20251219",28700,304560],["20251222",29950,343994],["20251223",27750,656597],["20251224",27800,276251],["20251226",29200,396306],["20251229",28300,289591],["20251230",30200,537877],["20260102",30500,681409],["20260105",31750,684167],["20260106",31750,346321],["20260107",30400,488139],["20260108",28600,837379],["20260109",27100,506097],["20260112",27750,402289],["20260113",27350,455477],["20260114",27200,281528],["20260115",27050,470406],["20260116",26700,631218],["20260119",28650,1812965],["20260120",26500,1106214],["20260121",25500,529950],["20260122",24600,638723],["20260123",24650,653448],["20260126",25300,423603],["20260127",28000,1106557],["20260128",29350,1246242],["20260129",30000,1123739],["20260130",30050,927821],["20260202",27150,686267],["20260203",30150,905532],["20260204",29500,407961],["20260205",27150,1142218],["20260206",27250,707472],["20260209",31150,941763],["20260210",31800,957852],["20260211",34000,1174125],["20260212",34800,953350],["20260213",34050,341403],["20260219",34100,417810],["20260220",35300,478647],["20260223",34650,397034],["20260224",41350,1924559],["20260225",41050,935362],["20260226",42250,967354],["20260227",41600,451149],["20260303",38450,596033],["20260304",32750,664111],["20260305",39450,653585],["20260306",43400,1199999],["20260309",39900,562540],["20260310",41350,717883],["20260311",40000,449580],["20260312",39550,236878],["20260313",38700,194518],["20260316",40000,392360],["20260317",41050,504306],["20260318",45900,786430],["20260319",48800,780156],["20260320",47650,510867],["20260323",44250,337136],["20260324",46950,456440],["20260325",47750,885834],["20260326",45300,422884],["20260327",44700,323853],["20260330",41350,348748],["20260331",38750,530050],["20260401",41650,409613],["20260402",40650,580071],["20260403",41450,363023],["20260406",39950,254497],["20260407",39350,206591],["20260408",43500,670840],["20260409",43250,234240],["20260410",46000,638824],["20260413",46150,325904],["20260414",46650,365651],["20260415",50000,1036644],["20260416",50200,705518],["20260417",55100,1017858],["20260420",55000,462319],["20260421",54600,280618],["20260422",54500,376927],["20260423",57100,565002],["20260424",55800,360124],["20260427",55900,266492],["20260428",56900,323702],["20260429",57400,275832],["20260430",53400,363540],["20260504",55900,333524],["20260506",56800,412246],["20260507",58500,475448],["20260508",55500,577541],["20260511",58400,484243],["20260512",60000,737383],["20260513",58100,377391],["20260514",59600,386081],["20260515",54200,397246],["20260518",56000,451257],["20260519",52100,244827],["20260520",52300,308097],["20260521",59900,817612],["20260522",64500,469449],["20260526",66200,565331],["20260527",64000,325823],["20260528",61200,413353],["20260529",58900,520487],["20260601",55800,483829],["20260602",54200,499633],["20260604",69500,1227101],["20260605",68000,860519],["20260608",60300,623064],["20260609",76600,1238476],["20260610",80800,1215069],["20260611",85100,1971921],["20260612",97000,1637153],["20260615",93900,1071879],["20260616",92500,672764],["20260617",87600,713161],["20260618",93500,594123],["20260619",88400,446439],["20260622",102800,852190],["20260623",89400,623177],["20260624",93300,577781],["20260625",100000,640411],["20260626",107600,1496368],["20260629",106100,874349],["20260630",109300,513026],["20260701",119700,811406],["20260702",99500,1061007],["20260703",101900,587928],["20260706",97300,459331],["20260707",87200,1000846],["20260708",85000,640484],["20260709",86600,536946],["20260710",103400,1404768],["20260713",96400,1106260],["20260714",114700,1188139],["20260715",115900,1005527],["20260716",108300,646482],["20260720",93000,666771],["20260721",89300,710292],["20260722",82100,726157],["20260723",81600,714697],["20260724",73300,666570],["20260727",74900,293449],["20260728",62900,768639],["20260729",57100,1049521],["20260730",50600,813009]],"detail_json":"https://aikstockdata.com/data/public/s/089970.json","page_url":"https://aikstockdata.com/s/089970.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."}}