{"schema_version":"1.0","@type":"Dataset","code":"034120","name_ko":"SBS","name":"SBS(034120) 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",21450,67723],["20250723",22100,83958],["20250724",21300,101126],["20250725",21500,32292],["20250728",20900,47228],["20250729",20700,44157],["20250730",20850,20775],["20250731",20350,83058],["20250801",19540,105042],["20250804",19180,91812],["20250805",19550,45454],["20250806",20850,106622],["20250807",20900,55356],["20250808",21500,55102],["20250811",21650,29952],["20250812",21550,22640],["20250813",20750,45992],["20250814",21750,85120],["20250818",22400,70254],["20250819",22550,142007],["20250820",21600,107657],["20250821",21800,41545],["20250822",22200,80577],["20250825",21750,60634],["20250826",22050,48361],["20250827",21600,127300],["20250828",21500,63884],["20250829",21450,31423],["20250901",20500,74865],["20250902",20500,44993],["20250903",20100,101449],["20250904",20150,55371],["20250905",20050,43967],["20250908",20000,77504],["20250909",20250,30778],["20250910",20250,51046],["20250911",20150,60332],["20250912",20300,20701],["20250915",20300,36354],["20250916",20050,99161],["20250917",20100,27532],["20250918",20400,76421],["20250919",20050,31464],["20250922",20350,28776],["20250923",20650,48816],["20250924",20050,39893],["20250925",20450,41962],["20250926",19960,55515],["20250929",20050,19677],["20250930",19790,64864],["20251001",19570,42216],["20251002",19500,66392],["20251010",19180,31571],["20251013",18910,34280],["20251014",18910,22880],["20251015",19180,19096],["20251016",20350,67376],["20251017",19910,28322],["20251020",20050,32599],["20251021",20100,27946],["20251022",19890,22690],["20251023",19590,31788],["20251024",19620,14096],["20251027",19740,56341],["20251028",19800,29500],["20251029",19900,30982],["20251030",20350,75632],["20251031",19990,31909],["20251103",19460,83797],["20251104",19010,107676],["20251105",18760,57682],["20251106",19210,46002],["20251107",19040,26903],["20251110",19280,40826],["20251111",19330,28608],["20251112",19700,16673],["20251113",19820,21373],["20251114",20550,195743],["20251117",20150,52985],["20251118",19650,34590],["20251119",19490,28401],["20251120",19590,28495],["20251121",19300,28027],["20251124",19200,12340],["20251125",19230,11076],["20251126",19240,19952],["20251127",19160,12843],["20251128",19300,22493],["20251201",19250,26932],["20251202",19380,23342],["20251203",19460,31803],["20251204",19570,14154],["20251205",19460,18535],["20251208",19520,11907],["20251209",19520,12612],["20251210",19640,18098],["20251211",19610,14340],["20251212",19740,16805],["20251215",19700,10852],["20251216",19310,27618],["20251217",19350,26389],["20251218",19110,25625],["20251219",19170,17973],["20251222",19070,54985],["20251223",19010,41265],["20251224",19010,16380],["20251226",18690,56825],["20251229",18720,17609],["20251230",18700,14346],["20260102",18960,39901],["20260105",18750,49746],["20260106",18730,21402],["20260107",18600,29055],["20260108",18650,340699],["20260109",18540,31748],["20260112",18630,27014],["20260113",18400,52438],["20260114",18410,20116],["20260115",18340,18124],["20260116",18400,21240],["20260119",18390,58029],["20260120",18550,20336],["20260121",18260,30620],["20260122",18570,30817],["20260123",18770,34998],["20260126",19020,58485],["20260127",19090,22192],["20260128",18810,63096],["20260129",18740,49470],["20260130",18570,49578],["20260202",18320,42927],["20260203",18410,23476],["20260204",18420,45114],["20260205",18410,33564],["20260206",18170,27344],["20260209",18230,48645],["20260210",18690,71788],["20260211",18800,48007],["20260212",19010,62417],["20260213",18790,23053],["20260219",18870,30875],["20260220",18870,24818],["20260223",18660,42088],["20260224",18690,14160],["20260225",18650,36992],["20260226",18500,39672],["20260227",18480,20880],["20260303",17990,52642],["20260304",16490,63185],["20260305",17000,37571],["20260306",17090,19086],["20260309",16210,27708],["20260310",16430,20337],["20260311",16600,28196],["20260312",16680,5698],["20260313",16550,8289],["20260316",16680,8700],["20260317",16760,13263],["20260318",16950,11500],["20260319",16920,6576],["20260320",17260,23186],["20260323",16500,37792],["20260324",16610,11133],["20260325",16660,12841],["20260326",16400,13716],["20260327",16250,17130],["20260330",15880,34059],["20260331",15320,61257],["20260401",15720,16610],["20260402",15190,28162],["20260403",15060,37973],["20260406",14990,43174],["20260407",14770,56224],["20260408",15080,17679],["20260409",15170,78254],["20260410",15320,23010],["20260413",15500,23561],["20260414",15750,18123],["20260415",16100,45012],["20260416",16000,67444],["20260417",15700,85270],["20260420",15550,50334],["20260421",15520,41390],["20260422",15320,100936],["20260423",15320,38266],["20260424",15450,35292],["20260427",15560,35983],["20260428",15840,24061],["20260429",15800,20487],["20260430",15900,19552],["20260504",16020,19572],["20260506",15770,21275],["20260507",15700,13295],["20260508",15640,26356],["20260511",15350,22521],["20260512",15060,33823],["20260513",15000,18703],["20260514",15010,57516],["20260515",14860,57466],["20260518",14240,60499],["20260519",13890,39570],["20260520",13600,45684],["20260521",13720,17745],["20260522",14060,28919],["20260526",14250,22326],["20260527",13970,16876],["20260528",13510,49499],["20260529",13310,45247],["20260601",13300,47313],["20260602",13020,28186],["20260604",13000,22315],["20260605",12840,19479],["20260608",12330,20046],["20260609",12600,14853],["20260610",12510,13223],["20260611",12290,30164],["20260612",12470,24220],["20260615",12600,21044],["20260616",12870,28421],["20260617",12930,9374],["20260618",12750,4548],["20260619",12300,17742],["20260622",12000,28457],["20260623",11210,27373],["20260624",11100,29552],["20260625",11050,11450],["20260626",10700,17847],["20260629",11140,24209],["20260630",11240,10378],["20260701",12080,20600],["20260702",12860,30619],["20260703",12750,13786],["20260706",12500,18053],["20260707",12490,6973],["20260708",12290,6591],["20260709",12200,2553],["20260710",12360,12750],["20260713",12120,9070],["20260714",12060,6285],["20260715",12180,8592],["20260716",11900,17684],["20260720",11500,5657],["20260721",11410,6734],["20260722",11420,8006],["20260723",11560,9607],["20260724",11480,5503],["20260727",11590,3951],["20260728",11290,11744],["20260729",10880,30992],["20260730",10700,12039]],"detail_json":"https://aikstockdata.com/data/public/s/034120.json","page_url":"https://aikstockdata.com/s/034120.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."}}