{"schema_version":"1.0","@type":"Dataset","code":"289080","name_ko":"SV인베스트먼트","name":"SV인베스트먼트(289080) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1715,602522],["20250723",1651,688453],["20250724",1615,360453],["20250725",1615,194552],["20250728",1615,405013],["20250729",1607,90228],["20250730",1726,7240360],["20250731",1732,724307],["20250801",1674,441630],["20250804",1699,292146],["20250805",1700,250293],["20250806",1685,135635],["20250807",1689,188511],["20250808",1689,121016],["20250811",1699,258801],["20250812",1683,180338],["20250813",1705,157166],["20250814",1691,140124],["20250818",1696,255889],["20250819",1691,291077],["20250820",1710,320619],["20250821",1745,453068],["20250822",1777,584225],["20250825",1760,337097],["20250826",1740,180600],["20250828",1779,258881],["20250829",1753,242584],["20250901",1723,169345],["20250902",1750,621096],["20250903",1745,114361],["20250904",1837,784381],["20250905",1800,331007],["20250908",1811,184349],["20250909",1855,407038],["20250910",1877,271712],["20250911",1915,1455410],["20250912",1920,593064],["20250915",1887,385371],["20250916",1873,155519],["20250917",1881,196762],["20250918",1925,306711],["20250919",1930,177031],["20250922",1917,1502431],["20250923",1912,189118],["20250924",1896,210866],["20250925",1909,191080],["20250926",1878,362196],["20250929",1914,309060],["20250930",1914,315353],["20251001",1930,248567],["20251002",1930,289752],["20251010",1925,215907],["20251013",1896,328390],["20251014",1869,255564],["20251015",1879,160322],["20251016",1804,426579],["20251017",1738,325985],["20251020",1776,178887],["20251021",1740,291180],["20251023",1712,148440],["20251024",1715,225712],["20251027",1781,553914],["20251028",1735,318171],["20251029",1707,137733],["20251030",1655,258756],["20251031",1663,121763],["20251103",1670,339806],["20251104",1617,415233],["20251105",1620,361080],["20251106",1642,334049],["20251107",1623,321714],["20251110",1700,442001],["20251111",1657,168579],["20251112",1699,100147],["20251113",1709,87203],["20251114",1675,111429],["20251117",1672,122572],["20251118",1623,180026],["20251119",1608,114059],["20251120",1639,101706],["20251121",1600,194867],["20251124",1582,90984],["20251125",1582,148980],["20251126",1587,256762],["20251128",1609,312574],["20251201",1595,610640],["20251202",1626,508910],["20251203",1650,121290],["20251204",1617,120204],["20251205",1648,136976],["20251208",1667,278957],["20251209",1657,57353],["20251210",1643,118218],["20251211",1650,70098],["20251212",1682,241357],["20251215",1713,421765],["20251216",1722,358953],["20251217",1791,458729],["20251218",1775,336012],["20251219",1873,1013920],["20251222",1893,705987],["20251223",1771,538363],["20251224",1777,229349],["20251226",1772,336718],["20251229",1720,331927],["20251230",1711,151891],["20260102",1724,226561],["20260105",1725,193084],["20260106",1737,175169],["20260107",1677,257967],["20260108",1649,161890],["20260109",1630,139709],["20260112",1898,3332032],["20260113",1894,2147327],["20260114",1997,1667437],["20260115",1980,685081],["20260116",2075,2159097],["20260119",2045,561308],["20260120",2030,555613],["20260121",2015,524308],["20260122",2140,1115011],["20260123",2145,1064387],["20260126",2135,780958],["20260127",2465,9360704],["20260128",2480,2753806],["20260129",2535,1332823],["20260130",2640,1841082],["20260202",2480,1286203],["20260203",2595,939897],["20260204",2725,1154379],["20260205",2645,791966],["20260206",2615,862928],["20260209",2920,1919902],["20260210",3350,6888709],["20260211",3100,2230780],["20260212",3130,1301600],["20260213",3180,931484],["20260219",3485,6334714],["20260220",3930,6725247],["20260223",4165,5865275],["20260224",4340,2674249],["20260225",4180,2016684],["20260226",4220,1965508],["20260227",3960,1910847],["20260303",3650,2303888],["20260304",3065,3948153],["20260305",3505,2236881],["20260306",3515,1180679],["20260309",3210,1280232],["20260310",3610,5566958],["20260311",3660,2346347],["20260312",3565,885196],["20260313",3495,679577],["20260316",3430,659819],["20260317",3565,1208824],["20260318",3580,1321337],["20260319",3405,807408],["20260320",3405,587615],["20260323",3190,754422],["20260324",3315,437991],["20260325",3615,1707261],["20260326",3500,944884],["20260327",4550,13834461],["20260330",4350,33213482],["20260331",3790,5609179],["20260401",4130,5365567],["20260402",3730,3314623],["20260403",3720,1408871],["20260406",3570,1357654],["20260407",3585,7406241],["20260408",3805,2939506],["20260409",3640,983710],["20260410",3680,3091330],["20260413",3630,978363],["20260414",3930,5447981],["20260415",3840,1799462],["20260416",4000,3412199],["20260417",4070,2442078],["20260420",4330,6250338],["20260421",4225,1790926],["20260422",4285,1924034],["20260423",4235,1021303],["20260424",4310,1370353],["20260427",4280,1506970],["20260428",4540,4185957],["20260429",4120,3032735],["20260430",4045,1015113],["20260504",4280,2043060],["20260506",4115,1348862],["20260507",4020,1063070],["20260508",4010,720407],["20260511",4005,958288],["20260512",3855,1664562],["20260513",3775,583987],["20260514",3775,700933],["20260515",3540,1132822],["20260518",3380,1131199],["20260519",3245,716913],["20260520",3060,3713085],["20260521",3265,1137134],["20260522",3375,1011907],["20260526",3345,924475],["20260527",3175,1073740],["20260528",2705,3181456],["20260529",2670,2521215],["20260601",2650,1827481],["20260602",2680,1835996],["20260604",2570,651944],["20260605",2440,720621],["20260608",2265,869412],["20260609",2425,525424],["20260610",2335,570474],["20260611",2365,419101],["20260612",2390,547976],["20260615",2395,434470],["20260616",2505,459004],["20260617",2430,277090],["20260618",2310,414769],["20260619",2200,712427],["20260622",2130,458183],["20260623",1969,755923],["20260624",1981,912858],["20260625",2010,375239],["20260626",1887,684664],["20260629",2060,373955],["20260630",2015,969197],["20260701",2065,329006],["20260702",1884,408373],["20260703",1964,302295],["20260706",1914,299937],["20260707",1830,279695],["20260708",1715,451045],["20260709",1745,286594],["20260710",1876,311481],["20260713",1770,395608],["20260714",1751,479268],["20260715",1870,313224],["20260716",1807,202269],["20260720",1727,288325],["20260721",1782,239196],["20260722",1785,301518],["20260723",1860,127819],["20260724",1797,148239],["20260727",1801,173958],["20260728",1698,295549],["20260729",1517,641460],["20260730",1525,279848]],"detail_json":"https://aikstockdata.com/data/public/s/289080.json","page_url":"https://aikstockdata.com/s/289080.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."}}