{"schema_version":"1.0","@type":"Dataset","code":"001430","name_ko":"세아베스틸지주","name":"세아베스틸지주(001430) 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",34350,124376],["20250723",34250,124371],["20250724",33950,162040],["20250725",33400,61297],["20250728",32700,129938],["20250729",32400,129358],["20250730",31300,156480],["20250731",31350,227446],["20250801",30750,244318],["20250804",30200,121897],["20250805",29100,313910],["20250806",30500,149362],["20250807",29650,127923],["20250808",29250,75332],["20250811",28900,77141],["20250812",28850,111351],["20250813",28400,67094],["20250814",27950,121478],["20250818",28650,131619],["20250819",28250,78721],["20250820",26950,211673],["20250821",26950,113331],["20250822",27300,160088],["20250825",27750,49455],["20250826",27500,35414],["20250827",27350,87369],["20250828",27600,57744],["20250829",27900,90120],["20250901",27200,63058],["20250902",26400,194945],["20250903",26500,76676],["20250904",27050,75969],["20250905",27350,72459],["20250908",27900,60115],["20250909",27650,64444],["20250910",27400,169186],["20250911",26900,108595],["20250912",26700,117048],["20250915",26950,107584],["20250916",26400,92555],["20250917",26450,97946],["20250918",26100,85411],["20250919",26100,109998],["20250922",25900,63648],["20250923",25600,58926],["20250924",25700,55451],["20250925",25300,50333],["20250926",24950,49260],["20250929",24850,67009],["20250930",25200,39073],["20251001",25100,35330],["20251002",25450,110029],["20251010",23500,259382],["20251013",25000,172141],["20251014",25200,155343],["20251015",25850,340113],["20251016",25500,124130],["20251017",25200,156038],["20251020",25300,58940],["20251021",25450,91102],["20251022",26950,177416],["20251023",26550,108262],["20251024",28300,256033],["20251027",28150,182259],["20251028",29550,247059],["20251029",28600,142396],["20251030",27500,151179],["20251031",27500,126703],["20251103",26850,106514],["20251104",27600,170487],["20251105",27300,135404],["20251106",26300,116610],["20251107",26200,135641],["20251110",27650,126089],["20251111",27200,58940],["20251112",28850,182348],["20251113",28750,97227],["20251114",28200,146644],["20251117",28050,112849],["20251118",26750,67658],["20251119",26400,71868],["20251120",26850,53422],["20251121",26500,49870],["20251124",26350,79464],["20251125",26900,52499],["20251126",27450,42523],["20251127",27750,42089],["20251128",27900,72214],["20251201",27550,47962],["20251202",27700,30925],["20251203",28250,54944],["20251204",28050,47056],["20251205",28100,33430],["20251208",31400,314666],["20251209",30650,145269],["20251210",34950,588526],["20251211",34450,455552],["20251212",44750,1494186],["20251215",48950,2538197],["20251216",43150,1242731],["20251217",42850,834362],["20251218",45350,1125530],["20251219",43950,895377],["20251222",51300,2689722],["20251223",44500,688013],["20251224",47000,385802],["20251226",49300,353369],["20251229",48650,443694],["20251230",50200,421954],["20260102",55900,1161633],["20260105",56300,734688],["20260106",54800,511303],["20260107",57200,1232800],["20260108",58000,431075],["20260109",61700,574532],["20260112",68300,906328],["20260113",68800,534926],["20260114",67900,418739],["20260115",67200,774740],["20260116",67900,350883],["20260119",71500,305799],["20260120",73600,473802],["20260121",76500,618962],["20260122",73300,341585],["20260123",75000,370488],["20260126",69100,622110],["20260127",68100,336708],["20260128",68300,272796],["20260129",73100,624516],["20260130",72800,411265],["20260202",70900,301988],["20260203",81500,716367],["20260204",90300,541732],["20260205",80300,472371],["20260206",83800,701458],["20260209",84400,313192],["20260210",80700,319902],["20260211",75300,535208],["20260212",73900,511140],["20260213",74100,373537],["20260219",74100,236300],["20260220",74300,208487],["20260223",70500,447556],["20260224",70500,198155],["20260225",70500,244230],["20260226",68800,200014],["20260227",69100,266727],["20260303",67000,286539],["20260304",58500,591657],["20260305",61000,365549],["20260306",61900,261934],["20260309",58500,374642],["20260310",61900,184463],["20260311",69700,557168],["20260312",71300,256590],["20260313",70500,259018],["20260316",67300,172403],["20260317",68200,153553],["20260318",68000,150602],["20260319",65100,129663],["20260320",66200,143488],["20260323",60400,203583],["20260324",68900,513532],["20260325",72500,379041],["20260326",70200,226224],["20260327",69500,289625],["20260330",67000,105665],["20260331",64400,376390],["20260401",71000,315612],["20260402",64800,287060],["20260403",67300,109387],["20260406",66000,120592],["20260407",66100,78440],["20260408",68800,209317],["20260409",69500,160899],["20260410",63100,584184],["20260413",63500,198695],["20260414",67600,443697],["20260415",68200,220209],["20260416",70500,158059],["20260417",75100,402087],["20260420",71300,234964],["20260421",69900,172954],["20260422",71400,164914],["20260423",69800,148060],["20260424",71100,117621],["20260427",72500,193488],["20260428",73100,246252],["20260429",73100,486199],["20260430",75500,522879],["20260504",71800,310596],["20260506",71000,378711],["20260507",69700,214160],["20260508",74000,334630],["20260511",73000,302347],["20260512",67200,401683],["20260513",72400,384376],["20260514",72500,192291],["20260515",70100,566366],["20260518",75500,518035],["20260519",71400,707071],["20260520",60700,450755],["20260521",64600,338399],["20260522",62900,417760],["20260526",64900,502455],["20260527",61100,278470],["20260528",55500,532731],["20260529",53500,389890],["20260601",53700,283932],["20260602",50100,230092],["20260604",50900,194842],["20260605",48950,241528],["20260608",44500,204427],["20260609",45850,181563],["20260610",46150,141975],["20260611",46350,361970],["20260612",47800,241422],["20260615",46550,329152],["20260616",49500,635665],["20260617",46250,263665],["20260618",43200,227423],["20260619",40950,300487],["20260622",39350,233470],["20260623",34900,424156],["20260624",34450,290535],["20260625",34150,244441],["20260626",32250,228502],["20260629",35050,267154],["20260630",34800,162690],["20260701",34450,221295],["20260702",31700,139528],["20260703",32100,225504],["20260706",32450,163083],["20260707",32100,87172],["20260708",30150,108099],["20260709",30350,130179],["20260710",31800,113051],["20260713",30250,100205],["20260714",30350,160581],["20260715",33350,193106],["20260716",32500,92939],["20260720",31600,92053],["20260721",30950,82613],["20260722",32450,107770],["20260723",36650,168799],["20260724",35100,82368],["20260727",36200,136191],["20260728",33900,83915],["20260729",31050,199204],["20260730",31900,228455]],"detail_json":"https://aikstockdata.com/data/public/s/001430.json","page_url":"https://aikstockdata.com/s/001430.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."}}