{"schema_version":"1.0","@type":"Dataset","code":"389500","name_ko":"에스비비테크","name":"에스비비테크(389500) 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",20300,37523],["20250723",20300,25115],["20250724",20150,14189],["20250725",20150,11316],["20250728",20050,16585],["20250729",20850,45700],["20250730",21250,50514],["20250731",21400,23417],["20250801",20050,40035],["20250804",20450,12739],["20250805",20550,20444],["20250806",20500,16669],["20250807",20600,20499],["20250808",20950,23344],["20250811",20750,19762],["20250812",20950,42714],["20250813",21100,20322],["20250814",20900,13497],["20250818",20350,11952],["20250819",19940,33275],["20250820",19210,46220],["20250821",18800,17367],["20250822",19000,10913],["20250825",20950,91423],["20250826",21250,354089],["20250828",20350,52150],["20250829",20200,17178],["20250901",20250,25614],["20250902",22300,190391],["20250903",21800,52962],["20250904",21900,23654],["20250905",21900,47401],["20250908",22000,75495],["20250909",21950,34784],["20250910",21750,67693],["20250911",22200,66607],["20250912",23100,151662],["20250915",23950,204918],["20250916",23200,88861],["20250917",22650,66433],["20250918",25800,858658],["20250919",25750,780033],["20250922",25400,155643],["20250923",24150,136184],["20250924",23650,97716],["20250925",25000,179802],["20250926",23900,132248],["20250929",23650,58201],["20250930",24450,62376],["20251001",24250,61255],["20251002",24300,53843],["20251010",26100,242820],["20251013",26300,207477],["20251014",24650,269510],["20251015",28300,1084489],["20251016",27150,317573],["20251017",25550,213373],["20251020",27500,215203],["20251021",26750,181868],["20251023",26650,81968],["20251024",26300,90046],["20251027",25900,159988],["20251028",24900,115979],["20251029",24850,90295],["20251030",24250,85416],["20251031",26400,301640],["20251103",28300,584023],["20251104",27400,204023],["20251105",25150,190714],["20251106",25000,149599],["20251107",23750,92120],["20251110",24200,52104],["20251111",23750,90557],["20251112",24900,69249],["20251113",24600,50985],["20251114",23350,47922],["20251117",24400,50069],["20251118",23100,48583],["20251119",24650,346762],["20251120",24700,144569],["20251121",31000,2870270],["20251124",30200,1164718],["20251125",28800,552521],["20251126",27050,492581],["20251128",34600,3660237],["20251201",34050,778164],["20251202",35600,878524],["20251203",36600,859991],["20251204",36350,1174159],["20251205",33900,560252],["20251208",39200,1735216],["20251209",41300,988885],["20251210",39250,420707],["20251211",39000,335789],["20251212",40300,441336],["20251215",42050,857460],["20251216",39600,343151],["20251217",37500,325643],["20251218",40050,581715],["20251219",41550,1484426],["20251222",41300,636992],["20251223",39400,300003],["20251224",38900,196415],["20251226",38300,196542],["20251229",39050,305772],["20251230",36150,313761],["20260102",36700,257322],["20260105",35750,233149],["20260106",34900,251811],["20260107",40100,1106590],["20260108",41000,1069589],["20260109",46200,1336096],["20260112",44800,925075],["20260113",55100,2276114],["20260114",55500,819230],["20260115",56700,941395],["20260116",54800,1310572],["20260119",68100,2382725],["20260120",73100,2329366],["20260121",80800,1855623],["20260122",75400,895781],["20260123",69200,716216],["20260126",73800,894399],["20260127",71500,378870],["20260128",78700,1509924],["20260129",78400,541727],["20260130",75200,359003],["20260202",68700,378703],["20260203",71900,226692],["20260204",70600,202811],["20260205",66500,220485],["20260206",61100,326896],["20260209",62900,185945],["20260210",60700,217303],["20260211",59300,190901],["20260212",58500,131877],["20260213",57500,120126],["20260219",57500,229368],["20260220",55600,148530],["20260223",55700,140893],["20260224",58500,278564],["20260225",66900,698391],["20260226",63500,384120],["20260227",61900,254936],["20260303",56300,234866],["20260304",46150,329292],["20260305",52800,168746],["20260306",54400,133879],["20260309",50700,108695],["20260310",51900,109145],["20260311",53800,156234],["20260312",52200,60430],["20260313",50500,114231],["20260316",49500,69864],["20260317",51000,133882],["20260318",51400,87821],["20260319",49700,59395],["20260320",48800,78980],["20260323",45000,106225],["20260324",47200,62172],["20260325",50700,89713],["20260326",48200,49300],["20260327",49700,60005],["20260330",50200,80581],["20260331",47200,53658],["20260401",52700,128234],["20260402",47400,169761],["20260403",47950,63077],["20260406",47900,39399],["20260407",46800,53066],["20260408",52600,94955],["20260409",51800,61088],["20260410",51000,55390],["20260413",50600,69186],["20260414",60800,612186],["20260415",60800,222936],["20260416",65300,438686],["20260417",63800,145902],["20260420",64400,133743],["20260421",62800,154237],["20260422",62400,91119],["20260423",65000,277485],["20260424",64700,256991],["20260427",69000,554409],["20260428",69900,328927],["20260429",66500,203840],["20260430",64700,191024],["20260504",66300,181563],["20260506",65000,180064],["20260507",67900,364743],["20260508",71600,588101],["20260511",90000,1653607],["20260512",103300,1573386],["20260513",106400,629992],["20260514",94200,413381],["20260515",85000,548648],["20260518",83200,157589],["20260519",76200,166241],["20260520",74700,167132],["20260521",85100,217369],["20260522",87900,137617],["20260526",90900,133493],["20260527",83000,141822],["20260528",78500,226434],["20260529",76800,192925],["20260601",74300,359045],["20260602",65500,463250],["20260604",64100,145757],["20260605",60200,178234],["20260608",55500,111203],["20260609",58800,120673],["20260610",55200,96808],["20260611",55700,85936],["20260612",62600,217926],["20260615",62400,99791],["20260616",60200,79213],["20260617",59300,68387],["20260618",53700,194734],["20260619",49850,156696],["20260622",47900,94234],["20260623",42450,141711],["20260624",43900,92343],["20260625",42000,57459],["20260626",38700,93134],["20260629",44150,80273],["20260630",43600,65274],["20260701",43350,111378],["20260702",39000,116449],["20260703",38850,119760],["20260706",38300,62485],["20260707",37050,89067],["20260708",33350,59517],["20260709",33600,50961],["20260710",35750,38672],["20260713",33700,56287],["20260714",31250,68053],["20260715",33850,42971],["20260716",31300,31443],["20260720",29250,50338],["20260721",30700,66236],["20260722",34200,486973],["20260723",35600,172363],["20260724",31100,98606],["20260727",31950,63089],["20260728",28500,65455],["20260729",26600,162361],["20260730",25100,101749]],"detail_json":"https://aikstockdata.com/data/public/s/389500.json","page_url":"https://aikstockdata.com/s/389500.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."}}