{"schema_version":"1.0","@type":"Dataset","code":"004360","name_ko":"세방","name":"세방(004360) 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",14950,169029],["20250723",14800,60752],["20250724",14400,166271],["20250725",14560,49061],["20250728",14150,117575],["20250729",14170,35990],["20250730",14280,57473],["20250731",14250,32983],["20250801",13500,167624],["20250804",13560,58841],["20250805",13640,48883],["20250806",13730,23490],["20250807",13710,50837],["20250808",13660,37719],["20250811",13490,54193],["20250812",13480,37189],["20250813",13450,59286],["20250814",13400,24457],["20250818",13290,42096],["20250819",13320,29625],["20250820",13200,66598],["20250821",13420,29805],["20250822",13370,25643],["20250825",13550,22382],["20250826",13550,24718],["20250827",13490,18352],["20250828",13870,46952],["20250829",13970,54335],["20250901",13810,51623],["20250902",13710,24156],["20250903",13720,26190],["20250904",13670,39250],["20250905",13700,27679],["20250908",13750,29225],["20250909",13880,32779],["20250910",13950,46398],["20250911",13990,43198],["20250912",13980,40350],["20250915",14860,248740],["20250916",14830,64275],["20250917",14500,77560],["20250918",14480,66136],["20250919",14180,65199],["20250922",14150,32945],["20250923",14090,56358],["20250924",13840,62902],["20250925",13840,52187],["20250926",13700,59627],["20250929",13760,30873],["20250930",13600,18333],["20251001",13630,28152],["20251002",13740,31100],["20251010",13580,28866],["20251013",13540,24902],["20251014",13490,44747],["20251015",13560,26763],["20251016",13700,37304],["20251017",13700,54650],["20251020",13670,40446],["20251021",13790,80224],["20251022",13870,34420],["20251023",13790,33395],["20251024",13800,32445],["20251027",13800,54859],["20251028",13700,67881],["20251029",13700,59321],["20251030",13590,67991],["20251031",13590,30219],["20251103",13400,64332],["20251104",13370,38193],["20251105",13160,96364],["20251106",13150,55588],["20251107",12990,41486],["20251110",13830,151477],["20251111",13750,40800],["20251112",13820,28733],["20251113",13810,25405],["20251114",13650,33479],["20251117",13620,27386],["20251118",13290,30233],["20251119",13250,25318],["20251120",13320,17460],["20251121",13290,26685],["20251124",13290,24732],["20251125",13300,56508],["20251126",13580,40637],["20251127",13700,36278],["20251128",13800,48069],["20251201",13850,68720],["20251202",14020,55140],["20251203",14570,115855],["20251204",14650,95261],["20251205",14800,61918],["20251208",14460,49765],["20251209",14420,24282],["20251210",14410,21910],["20251211",14850,60133],["20251212",15500,222584],["20251215",15530,87681],["20251216",15540,112765],["20251217",15370,59593],["20251218",15370,45585],["20251219",15610,68682],["20251222",15380,144613],["20251223",15150,123992],["20251224",15280,43622],["20251226",15050,55914],["20251229",14480,63088],["20251230",14420,27054],["20260102",14040,52021],["20260105",13980,36663],["20260106",14020,48821],["20260107",13790,49296],["20260108",13640,37734],["20260109",13700,25637],["20260112",13670,39002],["20260113",13760,65186],["20260114",14000,41844],["20260115",14100,53034],["20260116",13900,51383],["20260119",13830,50892],["20260120",13940,51970],["20260121",13670,63374],["20260122",13560,90905],["20260123",14080,91420],["20260126",14350,69480],["20260127",14350,44296],["20260128",14360,53457],["20260129",14490,65325],["20260130",14500,71204],["20260202",14000,93359],["20260203",14390,36695],["20260204",14750,89807],["20260205",15030,140843],["20260206",14890,123269],["20260209",15240,69661],["20260210",15290,78819],["20260211",15390,47128],["20260212",15390,82272],["20260213",15350,74676],["20260219",15520,61886],["20260220",16420,142894],["20260223",16690,125866],["20260224",16510,115293],["20260225",16450,53774],["20260226",16220,72261],["20260227",15810,78335],["20260303",15690,76329],["20260304",13890,150472],["20260305",14680,65490],["20260306",14790,37372],["20260309",14200,69429],["20260310",14700,47743],["20260311",14850,34932],["20260312",15290,35908],["20260313",15080,51728],["20260316",14740,36151],["20260317",14740,36304],["20260318",14630,96311],["20260319",14460,47829],["20260320",15770,126463],["20260323",15240,78077],["20260324",15380,74151],["20260325",15970,74620],["20260326",15740,45271],["20260327",15300,82826],["20260330",15050,50999],["20260331",14700,25019],["20260401",15320,31569],["20260402",14800,65350],["20260403",15070,71616],["20260406",14800,37386],["20260407",14900,50540],["20260408",15470,52923],["20260409",14950,43572],["20260410",15200,49487],["20260413",14890,34539],["20260414",15110,67478],["20260415",15050,64533],["20260416",15120,51823],["20260417",15320,66558],["20260420",15400,54770],["20260421",15570,44167],["20260422",15500,31931],["20260423",15400,40321],["20260424",15740,60736],["20260427",15810,53608],["20260428",16110,78522],["20260429",16330,62707],["20260430",15930,64632],["20260504",16350,61340],["20260506",15980,86073],["20260507",15920,54851],["20260508",16100,65656],["20260511",15900,56566],["20260512",15220,64977],["20260513",14820,84699],["20260514",14810,92820],["20260515",14650,125881],["20260518",14390,71518],["20260519",14240,82439],["20260520",13990,70416],["20260521",14170,42466],["20260522",14090,49221],["20260526",14050,69759],["20260527",13750,64891],["20260528",13600,58045],["20260529",13720,61076],["20260601",13600,69451],["20260602",13300,57727],["20260604",13410,34899],["20260605",13540,54435],["20260608",12900,40226],["20260609",13050,38639],["20260610",13400,71632],["20260611",13490,57253],["20260612",13380,118297],["20260615",13600,39955],["20260616",13570,45809],["20260617",13570,26336],["20260618",13410,27040],["20260619",13280,28522],["20260622",13050,29756],["20260623",12700,50163],["20260624",12400,60759],["20260625",12400,28820],["20260626",11820,66049],["20260629",12360,19919],["20260630",12200,6550],["20260701",12390,19364],["20260702",12450,38385],["20260703",12720,27006],["20260706",12950,25086],["20260707",13080,33331],["20260708",12900,20472],["20260709",12410,25103],["20260710",12950,15878],["20260713",12630,20900],["20260714",12580,62080],["20260715",12710,19327],["20260716",12790,13290],["20260720",12440,18888],["20260721",12440,27767],["20260722",12520,14927],["20260723",12880,13773],["20260724",13100,26290],["20260727",13100,15476],["20260728",12770,18385],["20260729",12410,97299],["20260730",12430,15255]],"detail_json":"https://aikstockdata.com/data/public/s/004360.json","page_url":"https://aikstockdata.com/s/004360.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."}}