{"schema_version":"1.0","@type":"Dataset","code":"090460","name_ko":"비에이치","name":"비에이치(090460) 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",16600,14588496],["20250723",16150,1734671],["20250724",15370,1396029],["20250725",14860,649361],["20250728",14900,476904],["20250729",14410,588197],["20250730",14510,304094],["20250731",14700,435673],["20250801",14200,548818],["20250804",14850,609928],["20250805",15030,540324],["20250806",14970,235072],["20250807",15240,504130],["20250808",15310,299950],["20250811",15760,743614],["20250812",15570,552570],["20250813",18030,7990189],["20250814",17320,1670933],["20250818",16930,551788],["20250819",16560,516671],["20250820",16460,588585],["20250821",16660,701860],["20250822",16360,500488],["20250825",17140,1615530],["20250826",16990,411005],["20250828",18610,1749779],["20250829",18480,603435],["20250901",18240,519890],["20250902",18510,420072],["20250903",18910,739239],["20250904",19130,985708],["20250905",18910,502302],["20250908",18610,561765],["20250909",18600,412302],["20250910",18830,891076],["20250911",17720,1476778],["20250912",17810,626356],["20250915",18100,729526],["20250916",17880,2251547],["20250917",17690,368791],["20250918",17660,431661],["20250919",17830,369928],["20250922",19160,3717264],["20250923",19200,1455420],["20250924",18730,598887],["20250925",18630,393959],["20250926",17560,664582],["20250929",17470,247556],["20250930",17220,342198],["20251001",17320,338970],["20251002",17200,399432],["20251010",17510,456813],["20251013",16860,505182],["20251014",16720,574845],["20251015",16870,566564],["20251016",17210,448644],["20251017",17120,643783],["20251020",16980,986418],["20251021",16740,1504524],["20251022",16730,575178],["20251023",17040,349792],["20251024",17120,441363],["20251027",17600,839193],["20251028",18120,1002050],["20251029",18130,555773],["20251030",17810,555455],["20251031",18370,866780],["20251103",17830,666395],["20251104",17770,779685],["20251105",16750,588238],["20251106",17110,419563],["20251107",16820,292842],["20251110",16960,207021],["20251111",16850,322950],["20251112",16880,272634],["20251113",16930,184169],["20251114",16010,483407],["20251117",16240,352390],["20251118",15730,250229],["20251119",15880,290381],["20251120",16610,282615],["20251121",15830,280756],["20251124",15900,130758],["20251125",16230,152038],["20251126",16720,168150],["20251127",18300,1833175],["20251128",17950,382984],["20251201",17500,294273],["20251202",17690,214771],["20251203",18280,403585],["20251204",18370,209035],["20251205",18450,324986],["20251208",18450,198647],["20251209",18680,264556],["20251210",18720,403318],["20251211",18670,218269],["20251212",18740,219095],["20251215",18580,176924],["20251216",18250,166078],["20251217",18070,150032],["20251218",17700,157728],["20251219",17600,139888],["20251222",17900,107951],["20251223",17160,249975],["20251224",16870,199179],["20251226",16630,182829],["20251229",16240,247627],["20251230",16100,231013],["20260102",15960,201916],["20260105",16300,199819],["20260106",16170,161585],["20260107",15930,233731],["20260108",16130,174326],["20260109",16460,553436],["20260112",17100,366284],["20260113",16880,493555],["20260114",16490,354774],["20260115",16580,210404],["20260116",16360,306820],["20260119",16380,153153],["20260120",16360,161542],["20260121",15990,288582],["20260122",16530,249578],["20260123",16440,222962],["20260126",16810,216932],["20260127",16820,222444],["20260128",17840,510844],["20260129",18370,593618],["20260130",18250,645790],["20260202",17600,237016],["20260203",18370,251761],["20260204",18330,242180],["20260205",17760,231088],["20260206",17000,221081],["20260209",19890,1752865],["20260210",19950,1240804],["20260211",21650,1999165],["20260212",21900,600177],["20260213",20850,500895],["20260219",20350,366808],["20260220",20100,235182],["20260223",20100,229076],["20260224",20200,250299],["20260225",20100,235009],["20260226",20150,333143],["20260227",19340,306055],["20260303",17790,293229],["20260304",15130,511360],["20260305",16400,510768],["20260306",16850,247123],["20260309",15750,295596],["20260310",16750,230931],["20260311",17610,330494],["20260312",17580,284644],["20260313",18470,667736],["20260316",18630,567124],["20260317",18480,248522],["20260318",19500,404616],["20260319",19880,475772],["20260320",22150,1237345],["20260323",23000,1740025],["20260324",22850,1039786],["20260325",22850,628205],["20260326",21800,586216],["20260327",21700,353526],["20260330",20950,276557],["20260331",20050,454069],["20260401",22000,489210],["20260402",21250,560134],["20260403",22950,765517],["20260406",22200,314755],["20260407",20750,841357],["20260408",22400,397791],["20260409",21750,504752],["20260410",23350,676858],["20260413",22500,366321],["20260414",23450,464300],["20260415",23950,643965],["20260416",29200,4018168],["20260417",31400,2625597],["20260420",33050,1641054],["20260421",33850,1020660],["20260422",35550,1302945],["20260423",33550,883286],["20260424",34000,462569],["20260427",36050,857496],["20260428",35400,470968],["20260429",35300,363836],["20260430",34500,608613],["20260504",31950,1582556],["20260506",32050,929357],["20260507",31000,513674],["20260508",32200,537064],["20260511",31450,381246],["20260512",30450,620234],["20260513",30150,388818],["20260514",37500,2654846],["20260515",33150,1377156],["20260518",32350,663925],["20260519",34250,1355294],["20260520",32250,700316],["20260521",33700,781099],["20260522",39450,1890665],["20260526",40200,1379814],["20260527",35050,1420526],["20260528",32150,996073],["20260529",30650,704514],["20260601",30250,868815],["20260602",29250,643148],["20260604",29300,496907],["20260605",28700,478019],["20260608",26150,623445],["20260609",27150,476747],["20260610",25450,521297],["20260611",25450,673641],["20260612",26800,627641],["20260615",26800,382103],["20260616",29100,1106613],["20260617",28850,647246],["20260618",26650,613165],["20260619",25050,571571],["20260622",25650,347415],["20260623",23050,448039],["20260624",22500,377722],["20260625",20850,547042],["20260626",19980,449217],["20260629",21000,445799],["20260630",21250,236988],["20260701",20850,299984],["20260702",19160,348795],["20260703",19960,414565],["20260706",19350,300004],["20260707",18970,345937],["20260708",17700,428134],["20260709",17940,278555],["20260710",19410,341770],["20260713",18190,252046],["20260714",17780,248318],["20260715",19000,245916],["20260716",17740,243162],["20260720",16500,267063],["20260721",16540,181790],["20260722",17490,399656],["20260723",18100,325631],["20260724",16160,505767],["20260727",16250,201345],["20260728",14730,384152],["20260729",13220,439726],["20260730",13100,404331]],"detail_json":"https://aikstockdata.com/data/public/s/090460.json","page_url":"https://aikstockdata.com/s/090460.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."}}