{"schema_version":"1.0","@type":"Dataset","code":"007860","name_ko":"서연","name":"서연(007860) 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",11060,101150],["20250723",11120,178183],["20250724",10520,222988],["20250725",10410,78343],["20250728",10330,80119],["20250729",10300,65834],["20250730",10240,72688],["20250731",10070,174015],["20250801",9430,245874],["20250804",9490,62548],["20250805",9420,56029],["20250806",9490,57637],["20250807",9450,59505],["20250808",9260,88109],["20250811",9210,78560],["20250812",9260,43572],["20250813",9330,45949],["20250814",9170,44787],["20250818",9030,63144],["20250819",8960,48730],["20250820",8920,67381],["20250821",8900,40649],["20250822",8920,25414],["20250825",8990,34155],["20250826",9030,28534],["20250827",9050,37056],["20250828",9300,121641],["20250829",9170,71566],["20250901",9040,47621],["20250902",9040,22452],["20250903",9270,42086],["20250904",9260,27855],["20250905",9210,33478],["20250908",9120,26445],["20250909",9280,32315],["20250910",9470,41333],["20250911",9400,34944],["20250912",9430,34047],["20250915",9480,86448],["20250916",9390,42721],["20250917",9390,34759],["20250918",9540,44633],["20250919",9320,68495],["20250922",9310,23214],["20250923",9230,28211],["20250924",9110,32735],["20250925",8990,41231],["20250926",8900,48573],["20250929",8930,24836],["20250930",8820,21501],["20251001",8770,21413],["20251002",8860,42317],["20251010",8710,53287],["20251013",8670,45259],["20251014",8750,33000],["20251015",8890,16236],["20251016",9140,92575],["20251017",9190,48205],["20251020",9270,29043],["20251021",9320,102858],["20251022",9600,98576],["20251023",9340,52694],["20251024",9330,30674],["20251027",9360,52581],["20251028",9340,36966],["20251029",9340,31673],["20251030",9420,124833],["20251031",9460,55562],["20251103",9270,72465],["20251104",9150,54411],["20251105",8870,77330],["20251106",9030,31196],["20251107",9000,36966],["20251110",9460,96317],["20251111",9350,48067],["20251112",9450,38492],["20251113",9450,21954],["20251114",9230,28381],["20251117",9340,22951],["20251118",9060,41890],["20251119",9090,27594],["20251120",9290,30382],["20251121",9180,38485],["20251124",9080,23944],["20251125",9060,27464],["20251126",9280,26367],["20251127",9340,18301],["20251128",9410,24491],["20251201",9480,36283],["20251202",9730,60478],["20251203",9970,80415],["20251204",10100,59147],["20251205",10250,91438],["20251208",10200,72494],["20251209",10120,39127],["20251210",9950,43741],["20251211",10020,40243],["20251212",10130,32587],["20251215",9980,50758],["20251216",9800,35891],["20251217",9810,44142],["20251218",9820,42729],["20251219",9850,44471],["20251222",9970,50762],["20251223",9800,42880],["20251224",9850,17409],["20251226",9770,31125],["20251229",9650,21848],["20251230",9650,25610],["20260102",9620,79615],["20260105",9450,107878],["20260106",9340,94155],["20260107",9340,84349],["20260108",9140,79342],["20260109",9500,83909],["20260112",9470,86659],["20260113",9900,329759],["20260114",10010,117582],["20260115",10010,137699],["20260116",10670,2368406],["20260119",11000,611871],["20260120",10820,262841],["20260121",10790,331453],["20260122",10630,252147],["20260123",11000,294917],["20260126",10750,167662],["20260127",10450,170260],["20260128",10320,205795],["20260129",10510,248813],["20260130",10660,292499],["20260202",10560,311161],["20260203",10830,145946],["20260204",10990,192916],["20260205",10700,131618],["20260206",10290,168183],["20260209",10480,109467],["20260210",10540,92241],["20260211",10740,160470],["20260212",10950,147461],["20260213",10780,152510],["20260219",11110,289748],["20260220",11240,261923],["20260223",11070,299183],["20260224",11000,109114],["20260225",11350,398693],["20260226",11400,265899],["20260227",11360,239183],["20260303",10410,234578],["20260304",8950,314222],["20260305",9800,122644],["20260306",9930,121970],["20260309",8970,150190],["20260310",9620,110019],["20260311",10080,121764],["20260312",10280,89338],["20260313",10000,101629],["20260316",9740,83202],["20260317",9700,58120],["20260318",9700,87694],["20260319",9440,78629],["20260320",10350,181916],["20260323",9730,134748],["20260324",9970,118939],["20260325",10030,105538],["20260326",9750,82192],["20260327",9640,76708],["20260330",9300,71482],["20260331",8990,78121],["20260401",9480,65177],["20260402",9010,155165],["20260403",9130,68249],["20260406",8990,60197],["20260407",8970,58529],["20260408",9230,67981],["20260409",9120,78346],["20260410",9290,78830],["20260413",9150,53299],["20260414",9320,77051],["20260415",9520,52489],["20260416",9530,63743],["20260417",9560,36446],["20260420",9490,52897],["20260421",9540,96650],["20260422",9530,73390],["20260423",9510,65750],["20260424",9510,37068],["20260427",9500,122453],["20260428",9520,74171],["20260429",9650,78963],["20260430",9460,70827],["20260504",9480,77406],["20260506",9330,157323],["20260507",9320,87074],["20260508",9350,260763],["20260511",9100,427007],["20260512",8890,181298],["20260513",9070,90790],["20260514",9200,111892],["20260515",8870,151685],["20260518",9010,107908],["20260519",8780,90265],["20260520",8490,72606],["20260521",9050,97203],["20260522",9340,98695],["20260526",9340,103718],["20260527",9070,102329],["20260528",9090,93991],["20260529",8840,119445],["20260601",8800,107531],["20260602",8410,126975],["20260604",8420,56477],["20260605",8140,104850],["20260608",7800,136792],["20260609",8230,54818],["20260610",8230,45972],["20260611",8310,63224],["20260612",8550,82533],["20260615",8790,44822],["20260616",9100,173848],["20260617",9050,56870],["20260618",8700,74098],["20260619",8420,127472],["20260622",8240,59019],["20260623",7800,88905],["20260624",8020,101832],["20260625",7880,47530],["20260626",7670,118478],["20260629",8110,63581],["20260630",7960,42791],["20260701",8510,108627],["20260702",8060,71263],["20260703",8220,41400],["20260706",8090,56646],["20260707",7840,46716],["20260708",7630,50397],["20260709",7470,37838],["20260710",7700,48429],["20260713",7490,40754],["20260714",7400,113604],["20260715",7640,17214],["20260716",7550,23789],["20260720",7220,37169],["20260721",7300,43325],["20260722",7390,39452],["20260723",7630,27898],["20260724",7500,21862],["20260727",7520,20638],["20260728",7110,47255],["20260729",6840,81275],["20260730",7150,32106]],"detail_json":"https://aikstockdata.com/data/public/s/007860.json","page_url":"https://aikstockdata.com/s/007860.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."}}