{"schema_version":"1.0","@type":"Dataset","code":"004490","name_ko":"세방전지","name":"세방전지(004490) 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",71800,40980],["20250723",74400,113329],["20250724",73400,73017],["20250725",72400,41532],["20250728",71800,39464],["20250729",71200,46570],["20250730",72200,44775],["20250731",66600,156701],["20250801",62900,106038],["20250804",64000,37332],["20250805",64700,28165],["20250806",65700,38227],["20250807",65000,51213],["20250808",64500,29001],["20250811",65600,32948],["20250812",65100,25911],["20250813",65900,42811],["20250814",64300,47274],["20250818",63100,48158],["20250819",63200,37330],["20250820",62200,54217],["20250821",62000,41228],["20250822",62700,63346],["20250825",63100,20532],["20250826",62500,29111],["20250827",62200,43617],["20250828",62800,31313],["20250829",62300,27349],["20250901",61700,28536],["20250902",61400,49375],["20250903",62000,17647],["20250904",62000,11345],["20250905",62200,28431],["20250908",62200,13208],["20250909",62600,20312],["20250910",63200,39173],["20250911",63200,40896],["20250912",63100,38590],["20250915",63500,63337],["20250916",64100,36158],["20250917",63900,35658],["20250918",64200,39898],["20250919",63400,44462],["20250922",63500,29094],["20250923",63800,22905],["20250924",64200,41860],["20250925",63600,16968],["20250926",63300,75294],["20250929",65000,57042],["20250930",63800,23877],["20251001",64900,97938],["20251002",65400,101693],["20251010",63800,74206],["20251013",62900,42604],["20251014",62600,67756],["20251015",62900,25870],["20251016",64700,58173],["20251017",65100,40455],["20251020",65200,34627],["20251021",64700,50011],["20251022",66600,56360],["20251023",64800,50147],["20251024",66100,69527],["20251027",66100,85512],["20251028",65200,62565],["20251029",65200,37376],["20251030",65100,88048],["20251031",65200,79531],["20251103",64400,65195],["20251104",63900,45561],["20251105",61700,81986],["20251106",59300,159150],["20251107",58300,105896],["20251110",61000,111750],["20251111",60600,51223],["20251112",61000,30584],["20251113",61700,37703],["20251114",59800,36162],["20251117",59000,68504],["20251118",58100,75865],["20251119",58600,46902],["20251120",59300,35131],["20251121",58900,238218],["20251124",59700,52002],["20251125",59800,38632],["20251126",61500,28035],["20251127",64500,121175],["20251128",66900,167824],["20251201",66300,59970],["20251202",66900,58087],["20251203",67100,67470],["20251204",67800,58687],["20251205",67900,57363],["20251208",67000,58047],["20251209",66100,39526],["20251210",65500,33930],["20251211",65700,51221],["20251212",67400,39609],["20251215",66700,30545],["20251216",66400,41412],["20251217",66300,66279],["20251218",65100,50289],["20251219",66400,43798],["20251222",66800,40576],["20251223",65500,54819],["20251224",66400,46161],["20251226",64700,46354],["20251229",63400,51330],["20251230",62800,29678],["20260102",62400,46429],["20260105",61900,55079],["20260106",62000,54142],["20260107",62000,58993],["20260108",61300,82853],["20260109",61900,25181],["20260112",62700,37207],["20260113",62300,48472],["20260114",62800,34484],["20260115",63300,39212],["20260116",63600,61091],["20260119",62900,38649],["20260120",63300,42543],["20260121",63300,46183],["20260122",64500,62990],["20260123",64200,47039],["20260126",64200,45936],["20260127",63700,50596],["20260128",64300,43230],["20260129",64900,45957],["20260130",63800,46456],["20260202",62100,89043],["20260203",63700,55491],["20260204",65100,45005],["20260205",64300,45870],["20260206",63000,47677],["20260209",65000,38943],["20260210",67500,133028],["20260211",67200,53800],["20260212",67700,59143],["20260213",66900,37653],["20260219",68400,46004],["20260220",69200,38919],["20260223",71600,211739],["20260224",71300,55179],["20260225",71500,53439],["20260226",71600,47165],["20260227",68900,122645],["20260303",65600,86482],["20260304",58300,111167],["20260305",62200,68091],["20260306",62000,38793],["20260309",57900,45808],["20260310",60000,42756],["20260311",62000,40876],["20260312",61200,44377],["20260313",60600,26595],["20260316",59800,19104],["20260317",60800,24377],["20260318",61900,35828],["20260319",60400,36295],["20260320",61300,26287],["20260323",59100,37684],["20260324",60000,33518],["20260325",61400,26615],["20260326",60600,23230],["20260327",60500,23118],["20260330",59900,20483],["20260331",59500,51250],["20260401",61400,39204],["20260402",59800,50853],["20260403",60300,27572],["20260406",59800,37603],["20260407",59600,31124],["20260408",61100,50746],["20260409",59700,50168],["20260410",60500,46677],["20260413",59600,34900],["20260414",60500,28261],["20260415",60600,40625],["20260416",61400,41583],["20260417",61400,31027],["20260420",61400,29596],["20260421",65100,109025],["20260422",64900,58335],["20260423",63800,39555],["20260424",64300,32999],["20260427",65000,37431],["20260428",66100,61158],["20260429",67400,51581],["20260430",66000,64789],["20260504",67100,52133],["20260506",64900,82913],["20260507",64600,36154],["20260508",64400,42427],["20260511",63700,61398],["20260512",61800,65966],["20260513",61500,47884],["20260514",62400,66270],["20260515",61500,117917],["20260518",58900,95654],["20260519",58300,55430],["20260520",56200,59242],["20260521",57700,44999],["20260522",59500,49150],["20260526",58200,78673],["20260527",56300,69809],["20260528",56100,67475],["20260529",56000,70937],["20260601",54800,66337],["20260602",54300,78385],["20260604",55800,49125],["20260605",53500,50685],["20260608",49850,64650],["20260609",52000,49490],["20260610",52500,41859],["20260611",52100,299139],["20260612",53300,59652],["20260615",58000,194789],["20260616",62400,162734],["20260617",63700,131496],["20260618",61400,98990],["20260619",57100,74109],["20260622",53500,54228],["20260623",50300,51435],["20260624",50500,58358],["20260625",50900,44593],["20260626",49250,73763],["20260629",53500,71146],["20260630",51600,37470],["20260701",54100,50152],["20260702",52900,26602],["20260703",54000,42889],["20260706",52300,32261],["20260707",52400,31745],["20260708",52800,67023],["20260709",50800,45511],["20260710",53700,61159],["20260713",53900,59301],["20260714",53400,52913],["20260715",55000,36117],["20260716",55000,49893],["20260720",53900,31489],["20260721",52600,29678],["20260722",52700,28252],["20260723",53800,30527],["20260724",53200,30523],["20260727",52400,32706],["20260728",49600,39387],["20260729",47700,49071],["20260730",48800,35889]],"detail_json":"https://aikstockdata.com/data/public/s/004490.json","page_url":"https://aikstockdata.com/s/004490.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."}}