{"schema_version":"1.0","@type":"Dataset","code":"019550","name_ko":"SBI인베스트먼트","name":"SBI인베스트먼트(019550) 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",822,427781],["20250723",801,680819],["20250724",787,604095],["20250725",796,238042],["20250728",779,938921],["20250729",778,313235],["20250730",793,301837],["20250731",784,252002],["20250801",765,480432],["20250804",764,322597],["20250805",761,266097],["20250806",761,460568],["20250807",770,230274],["20250808",767,208354],["20250811",770,350588],["20250812",769,221153],["20250813",762,289448],["20250814",780,765441],["20250818",766,242691],["20250819",777,477866],["20250820",752,343448],["20250821",771,485851],["20250822",772,194503],["20250825",775,247559],["20250826",764,363570],["20250827",752,262451],["20250828",747,161182],["20250829",745,133951],["20250901",725,472515],["20250902",728,150220],["20250903",740,288719],["20250904",748,134736],["20250905",751,213470],["20250908",748,73216],["20250909",751,132607],["20250910",757,187536],["20250911",755,174921],["20250912",770,402141],["20250915",763,239992],["20250916",755,165359],["20250917",757,196974],["20250918",759,256780],["20250919",755,125221],["20250922",742,473646],["20250923",735,665146],["20250924",737,377266],["20250925",728,126259],["20250926",712,260553],["20250929",715,626873],["20250930",708,186903],["20251001",708,246351],["20251002",707,406058],["20251010",691,476623],["20251013",696,349204],["20251014",696,378370],["20251015",702,316537],["20251016",701,776069],["20251017",685,575595],["20251020",690,339602],["20251021",687,810306],["20251022",700,407414],["20251023",693,469383],["20251024",704,334845],["20251027",715,249174],["20251028",720,365057],["20251029",710,255096],["20251030",689,400739],["20251031",683,348772],["20251103",677,269960],["20251104",675,311983],["20251105",665,367084],["20251106",690,396189],["20251107",711,1647744],["20251110",748,926226],["20251111",723,675942],["20251112",728,196686],["20251113",732,273849],["20251114",721,196711],["20251117",708,270863],["20251118",688,272363],["20251119",674,198000],["20251120",690,85094],["20251121",669,206813],["20251124",670,202299],["20251125",664,357864],["20251126",679,177874],["20251127",678,178959],["20251128",700,298939],["20251201",705,284122],["20251202",706,138136],["20251203",706,133198],["20251204",704,124916],["20251205",702,339599],["20251208",695,314371],["20251209",693,334476],["20251210",684,196748],["20251211",686,166486],["20251212",694,227339],["20251215",720,923687],["20251216",718,302934],["20251217",781,3436538],["20251218",749,2469414],["20251219",786,3945002],["20251222",784,1525185],["20251223",745,979131],["20251224",743,210426],["20251226",731,530768],["20251229",717,649122],["20251230",717,533640],["20260102",732,231816],["20260105",731,305016],["20260106",721,268637],["20260107",705,597473],["20260108",697,259182],["20260109",704,203738],["20260112",701,275397],["20260113",700,187384],["20260114",709,275815],["20260115",709,220513],["20260116",702,453952],["20260119",695,309819],["20260120",709,239945],["20260121",685,847752],["20260122",695,678423],["20260123",736,1005747],["20260126",747,740687],["20260127",745,607341],["20260128",749,654374],["20260129",765,1323608],["20260130",763,739531],["20260202",731,548449],["20260203",762,634178],["20260204",770,701242],["20260205",760,493226],["20260206",738,436203],["20260209",766,477669],["20260210",788,2025167],["20260211",792,1083609],["20260212",788,628868],["20260213",807,1875015],["20260219",910,11157220],["20260220",930,4665690],["20260223",912,2555372],["20260224",900,1475660],["20260225",864,1747452],["20260226",774,5504687],["20260227",796,2776197],["20260303",750,1554668],["20260304",676,2317678],["20260305",721,1054379],["20260306",707,756571],["20260309",679,984342],["20260310",679,778947],["20260311",679,1658896],["20260312",681,488063],["20260313",680,440145],["20260316",666,446396],["20260317",675,502503],["20260318",670,753538],["20260319",652,844136],["20260320",655,1147727],["20260323",625,1055751],["20260324",625,648761],["20260325",640,1972033],["20260326",616,1875812],["20260327",627,727735],["20260330",613,609486],["20260331",600,662811],["20260401",621,640722],["20260402",594,1078652],["20260403",598,293237],["20260406",600,552758],["20260407",600,1404914],["20260408",625,1569024],["20260409",605,626699],["20260410",604,1026611],["20260413",608,316186],["20260414",605,2094810],["20260415",614,757669],["20260416",630,1182245],["20260417",628,1072175],["20260420",621,662047],["20260421",610,1422632],["20260422",618,491182],["20260423",621,1444979],["20260424",638,2111796],["20260427",638,0],["20260428",638,0],["20260429",638,0],["20260430",638,0],["20260504",638,0],["20260506",638,0],["20260507",638,0],["20260508",638,0],["20260511",638,0],["20260512",638,0],["20260513",638,0],["20260514",638,0],["20260515",638,0],["20260518",638,0],["20260519",638,0],["20260520",638,0],["20260521",638,0],["20260522",638,0],["20260526",638,0],["20260527",638,0],["20260528",638,0],["20260529",1136,2021536],["20260601",1064,1324790],["20260602",1003,701290],["20260604",926,1010470],["20260605",891,514541],["20260608",861,534046],["20260609",864,855618],["20260610",880,212825],["20260611",944,1547193],["20260612",940,309547],["20260615",944,341409],["20260616",998,328746],["20260617",1006,385472],["20260618",950,278096],["20260619",907,582734],["20260622",1010,1671501],["20260623",949,423740],["20260624",906,341994],["20260625",922,185460],["20260626",930,428380],["20260629",964,257095],["20260630",950,231931],["20260701",934,249472],["20260702",926,195644],["20260703",933,225123],["20260706",954,159899],["20260707",980,582420],["20260708",907,426210],["20260709",922,138271],["20260710",961,88483],["20260713",948,224524],["20260714",945,297563],["20260715",953,198811],["20260716",960,179034],["20260720",1000,1165303],["20260721",963,368003],["20260722",963,183358],["20260723",1036,781269],["20260724",1002,215189],["20260727",1030,183839],["20260728",985,482450],["20260729",948,820727],["20260730",952,567284]],"detail_json":"https://aikstockdata.com/data/public/s/019550.json","page_url":"https://aikstockdata.com/s/019550.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."}}