{"schema_version":"1.0","@type":"Dataset","code":"330730","name_ko":"스톤브릿지벤처스","name":"스톤브릿지벤처스(330730) 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",4675,243324],["20250723",4655,58381],["20250724",4585,57440],["20250725",4615,64727],["20250728",4490,55355],["20250729",4500,17787],["20250730",4510,40023],["20250731",4520,17420],["20250801",4370,144324],["20250804",4420,624480],["20250805",4410,110638],["20250806",4395,66766],["20250807",4495,62532],["20250808",4550,58210],["20250811",4480,72290],["20250812",4425,33194],["20250813",4425,28017],["20250814",4420,21001],["20250818",4340,47017],["20250819",4280,54856],["20250820",4165,47284],["20250821",4255,17340],["20250822",4260,19587],["20250825",4265,22682],["20250826",4240,12078],["20250828",4305,9973],["20250829",4325,17922],["20250901",4270,25099],["20250902",4250,17757],["20250903",4225,24476],["20250904",4255,7334],["20250905",4305,21475],["20250908",4310,15603],["20250909",4285,40448],["20250910",4345,18493],["20250911",4375,31588],["20250912",4445,47927],["20250915",4370,29658],["20250916",4380,42676],["20250917",4420,34138],["20250918",4500,47270],["20250919",4450,50668],["20250922",4405,49370],["20250923",4400,48115],["20250924",4325,27029],["20250925",4420,49868],["20250926",4470,115065],["20250929",4595,104312],["20250930",4595,18994],["20251001",4610,32098],["20251002",4655,46698],["20251010",4660,31406],["20251013",4610,28960],["20251014",4585,37214],["20251015",4645,23956],["20251016",4645,29260],["20251017",4585,34462],["20251020",4650,38082],["20251021",4645,25396],["20251023",4570,18679],["20251024",4655,64235],["20251027",4845,105710],["20251028",4765,55097],["20251029",4760,25751],["20251030",4745,39427],["20251031",4720,26815],["20251103",4650,98186],["20251104",4710,88953],["20251105",5160,4650402],["20251106",5090,703611],["20251107",5040,1255263],["20251110",4950,189353],["20251111",4890,204117],["20251112",4960,73753],["20251113",4955,64198],["20251114",5000,67853],["20251117",5030,87013],["20251118",4965,55550],["20251119",4890,39109],["20251120",4970,639750],["20251121",4805,83487],["20251124",4805,39258],["20251125",4820,36953],["20251126",4970,38032],["20251128",5260,150939],["20251201",5150,86149],["20251202",5230,32807],["20251203",5170,40520],["20251204",5200,39751],["20251205",5390,62354],["20251208",5490,153438],["20251209",5460,58816],["20251210",5490,73197],["20251211",5490,97018],["20251212",5550,45752],["20251215",5710,113545],["20251216",6050,933947],["20251217",6090,403413],["20251218",6030,175542],["20251219",6770,780448],["20251222",6730,792126],["20251223",6110,417086],["20251224",5580,651035],["20251226",5630,219205],["20251229",5170,276364],["20251230",5220,119986],["20260102",5080,162355],["20260105",5150,57564],["20260106",5160,87761],["20260107",5030,118012],["20260108",4850,76383],["20260109",4930,52248],["20260112",5050,102663],["20260113",4995,79909],["20260114",5140,44015],["20260115",5320,120068],["20260116",5260,104572],["20260119",5130,119831],["20260120",5130,48422],["20260121",5080,65112],["20260122",5070,59508],["20260123",5360,107380],["20260126",5430,290077],["20260127",5450,60423],["20260128",5450,84328],["20260129",5560,194247],["20260130",6280,1330106],["20260202",5650,239675],["20260203",5810,192212],["20260204",6050,190645],["20260205",5770,107931],["20260206",5780,105126],["20260209",5990,83884],["20260210",6200,247735],["20260211",6040,97548],["20260212",6050,62729],["20260213",6200,137459],["20260219",6440,222587],["20260220",6450,142664],["20260223",6690,297289],["20260224",6570,142690],["20260225",6230,233645],["20260226",6090,375059],["20260227",6070,148772],["20260303",5920,138240],["20260304",5240,219165],["20260305",5850,86991],["20260306",5850,62006],["20260309",5440,112917],["20260310",5750,71708],["20260311",5730,45927],["20260312",5650,33680],["20260313",5740,46860],["20260316",5560,61400],["20260317",5720,55938],["20260318",5800,114507],["20260319",5660,43683],["20260320",5570,97296],["20260323",5230,114894],["20260324",5540,66931],["20260325",5850,134316],["20260326",5750,69872],["20260327",6020,124952],["20260330",6030,117522],["20260331",5740,94953],["20260401",6180,90934],["20260402",5850,99850],["20260403",5850,43046],["20260406",5750,33809],["20260407",5680,48965],["20260408",6050,184307],["20260409",5910,64691],["20260410",6000,64903],["20260413",5880,59782],["20260414",6140,130258],["20260415",6380,949012],["20260416",6490,198585],["20260417",6500,100024],["20260420",6460,83340],["20260421",6280,141620],["20260422",6340,65455],["20260423",6400,69074],["20260424",6570,150301],["20260427",6690,242416],["20260428",6690,102540],["20260429",6590,84098],["20260430",6430,67675],["20260504",6680,287545],["20260506",6600,121371],["20260507",6340,162614],["20260508",6390,82048],["20260511",6540,599489],["20260512",6300,241935],["20260513",6520,227822],["20260514",6400,90113],["20260515",6220,126561],["20260518",6630,211470],["20260519",6460,96085],["20260520",6470,137369],["20260521",6780,340123],["20260522",7050,155563],["20260526",7070,205859],["20260527",6840,135345],["20260528",6280,203227],["20260529",6130,157315],["20260601",5840,175026],["20260602",6380,329986],["20260604",5980,145007],["20260605",5840,65251],["20260608",5190,128846],["20260609",5560,50020],["20260610",5420,71355],["20260611",5450,35579],["20260612",5520,52595],["20260615",5490,103872],["20260616",5340,94593],["20260617",5210,85834],["20260618",5050,83641],["20260619",4820,130912],["20260622",4570,64741],["20260623",4370,83536],["20260624",4390,30945],["20260625",4405,58475],["20260626",4300,111598],["20260629",4750,52555],["20260630",4765,31259],["20260701",4915,53687],["20260702",4890,45917],["20260703",4895,21331],["20260706",4805,21115],["20260707",4650,24748],["20260708",4490,39609],["20260709",4380,20642],["20260710",4550,22666],["20260713",4450,50708],["20260714",4460,60378],["20260715",4580,11647],["20260716",4465,14333],["20260720",4385,21033],["20260721",4430,17179],["20260722",4525,20872],["20260723",4660,26605],["20260724",4490,111086],["20260727",4550,34783],["20260728",4460,61294],["20260729",4165,90520],["20260730",4170,34668]],"detail_json":"https://aikstockdata.com/data/public/s/330730.json","page_url":"https://aikstockdata.com/s/330730.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."}}