{"schema_version":"1.0","@type":"Dataset","code":"006730","name_ko":"서부T&D","name":"서부T&D(006730) 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",10240,1407150],["20250723",9990,921903],["20250724",9780,459511],["20250725",9160,939022],["20250728",8680,1507194],["20250729",8640,670938],["20250730",8630,291446],["20250731",8750,708486],["20250801",8350,617334],["20250804",8560,321746],["20250805",8800,309943],["20250806",9510,1647613],["20250807",9520,479228],["20250808",9690,677664],["20250811",9750,467252],["20250812",9910,801450],["20250813",9670,675105],["20250814",9550,278326],["20250818",10160,1103128],["20250819",9500,766281],["20250820",9360,559015],["20250821",9330,389044],["20250822",9100,737159],["20250825",9160,248132],["20250826",9790,1075178],["20250827",9620,352806],["20250828",9500,322614],["20250829",9390,447698],["20250901",9160,311410],["20250902",9040,298902],["20250903",9550,569412],["20250904",10650,2520341],["20250905",10360,857098],["20250908",10270,522571],["20250909",10280,488312],["20250910",10170,465492],["20250911",10300,453889],["20250912",10340,390751],["20250915",10540,521141],["20250916",10600,463026],["20250917",10890,931181],["20250918",11290,1343801],["20250919",11290,733941],["20250922",10820,561076],["20250923",11010,671006],["20250924",10630,475064],["20250925",10520,402559],["20250926",10030,517661],["20250929",9970,673304],["20250930",9820,352178],["20251001",9620,724977],["20251002",9500,430520],["20251010",9170,765016],["20251013",9020,435650],["20251014",8650,1047499],["20251015",8820,538992],["20251016",8550,542776],["20251017",8750,528063],["20251020",9100,496359],["20251021",8990,325658],["20251022",8940,302424],["20251023",9030,338095],["20251024",9170,302940],["20251027",9270,265888],["20251028",9320,250556],["20251029",9220,267340],["20251030",9140,235791],["20251031",9120,148731],["20251103",9570,688121],["20251104",9840,858925],["20251105",9450,450014],["20251106",9270,270350],["20251107",9160,359416],["20251110",9430,186582],["20251111",8930,679764],["20251112",9070,155560],["20251113",8950,331316],["20251114",8710,296060],["20251117",10300,3262419],["20251118",10790,3284347],["20251119",11220,2139548],["20251120",12480,3263007],["20251121",12570,1769257],["20251124",12550,1099944],["20251125",11850,1574348],["20251126",11330,1139850],["20251127",11130,813446],["20251128",11040,821430],["20251201",11530,1293645],["20251202",11360,946183],["20251203",11860,1155925],["20251204",11150,1027631],["20251205",11260,577279],["20251208",11640,754355],["20251209",11640,364658],["20251210",11610,573501],["20251211",14070,8559663],["20251212",13150,6041445],["20251215",13370,2771289],["20251216",12590,1515721],["20251217",12590,799354],["20251218",12250,709444],["20251219",12920,2428140],["20251222",12730,1211645],["20251223",12890,1270548],["20251224",12810,623174],["20251226",12650,664497],["20251229",12500,471838],["20251230",13100,2500312],["20260102",12790,936831],["20260105",12520,984239],["20260106",12370,730208],["20260107",12080,1520282],["20260108",12210,937596],["20260109",12730,1020976],["20260112",12700,570489],["20260113",12750,537431],["20260114",13320,1733090],["20260115",13660,1126078],["20260116",13740,1028410],["20260119",13950,996336],["20260120",13940,1146716],["20260121",14380,1775043],["20260122",15060,2045803],["20260123",14920,1188217],["20260126",14700,1082698],["20260127",14940,1035198],["20260128",14980,1525345],["20260129",15800,3333722],["20260130",17590,2841170],["20260202",17390,2509774],["20260203",18170,1490991],["20260204",18580,3431880],["20260205",17900,2296865],["20260206",17680,1261516],["20260209",17800,1039800],["20260210",18300,810255],["20260211",17620,809546],["20260212",17310,1051276],["20260213",17360,1033074],["20260219",17220,1268295],["20260220",17250,828989],["20260223",17310,1303925],["20260224",17300,1221283],["20260225",16310,1856718],["20260226",15880,1400489],["20260227",15650,1034419],["20260303",15320,1225473],["20260304",13540,1491623],["20260305",14130,1372659],["20260306",14640,881183],["20260309",14150,684581],["20260310",14330,568380],["20260311",14210,676946],["20260312",14830,782184],["20260313",14850,678396],["20260316",14850,613698],["20260317",14930,433113],["20260318",15060,708362],["20260319",14840,635274],["20260320",14840,842068],["20260323",14210,525311],["20260324",14240,333372],["20260325",14170,455089],["20260326",13520,666632],["20260327",13730,411312],["20260330",13100,368338],["20260331",13040,462737],["20260401",13650,721391],["20260402",12940,685644],["20260403",13030,393092],["20260406",12830,350886],["20260407",12990,286159],["20260408",13210,630182],["20260409",12940,662504],["20260410",13770,671811],["20260413",13040,438880],["20260414",13490,567328],["20260415",13520,563108],["20260416",13530,417823],["20260417",13700,658112],["20260420",13890,500076],["20260421",13830,684047],["20260422",13970,558742],["20260423",13620,428484],["20260424",14180,584840],["20260427",14860,1352832],["20260428",14840,839244],["20260429",15850,1557840],["20260430",14970,1231348],["20260504",14960,709165],["20260506",14370,837886],["20260507",14290,543376],["20260508",14100,531651],["20260511",13590,750804],["20260512",12870,747544],["20260513",12650,536237],["20260514",14010,1509879],["20260515",13300,819468],["20260518",12250,1108073],["20260519",11970,720550],["20260520",11720,478361],["20260521",11870,472235],["20260522",11850,492299],["20260526",11140,881591],["20260527",10910,578821],["20260528",10910,728472],["20260529",10670,575105],["20260601",10430,607897],["20260602",10690,747123],["20260604",11340,649854],["20260605",11290,822833],["20260608",10680,496367],["20260609",11090,660785],["20260610",11410,524029],["20260611",11740,931762],["20260612",11150,699747],["20260615",11250,379892],["20260616",11420,466986],["20260617",11280,370805],["20260618",10600,561633],["20260619",10230,474409],["20260622",10010,468839],["20260623",9350,727058],["20260624",9650,512662],["20260625",9500,291319],["20260626",9100,384032],["20260629",10420,801493],["20260630",9650,610822],["20260701",10290,568071],["20260702",10210,739142],["20260703",10220,370033],["20260706",10380,491603],["20260707",11110,1074088],["20260708",10430,620196],["20260709",10300,841579],["20260710",10790,429982],["20260713",10890,688330],["20260714",10630,536918],["20260715",10230,562167],["20260716",9900,538186],["20260720",9370,306524],["20260721",9490,211884],["20260722",9590,376774],["20260723",10230,412273],["20260724",10040,281879],["20260727",10130,258238],["20260728",9510,330033],["20260729",9360,629489],["20260730",9500,385593]],"detail_json":"https://aikstockdata.com/data/public/s/006730.json","page_url":"https://aikstockdata.com/s/006730.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."}}