{"schema_version":"1.0","@type":"Dataset","code":"008490","name_ko":"서흥","name":"서흥(008490) 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",21450,33625],["20250723",21450,12793],["20250724",21000,28009],["20250725",20400,23253],["20250728",19350,45560],["20250729",19190,24837],["20250730",18980,27423],["20250731",18870,12644],["20250801",18410,43299],["20250804",18810,18946],["20250805",18950,15600],["20250806",18780,11895],["20250807",18330,11528],["20250808",18200,18137],["20250811",18180,12960],["20250812",18450,33013],["20250813",18340,14085],["20250814",23800,188602],["20250818",28000,2894368],["20250819",28000,1721790],["20250820",29650,1631229],["20250821",29200,370336],["20250822",29900,263463],["20250825",31100,236189],["20250826",30100,192263],["20250827",30800,150911],["20250828",29950,73342],["20250829",29800,121893],["20250901",28900,75114],["20250902",29400,99594],["20250903",29050,107686],["20250904",29500,81610],["20250905",28850,96060],["20250908",28950,51114],["20250909",29100,78666],["20250910",27900,158312],["20250911",26800,317141],["20250912",25950,249179],["20250915",26600,165731],["20250916",27700,175414],["20250917",26850,70101],["20250918",26850,45648],["20250919",26250,61078],["20250922",26150,43365],["20250923",26050,68119],["20250924",25450,126386],["20250925",25350,46684],["20250926",24800,32921],["20250929",26950,138944],["20250930",27000,57422],["20251001",27000,94203],["20251002",26000,84986],["20251010",26250,47110],["20251013",25950,44479],["20251014",25800,58042],["20251015",26300,31727],["20251016",25750,48638],["20251017",25200,40190],["20251020",25500,37180],["20251021",24200,153736],["20251022",25050,48627],["20251023",25200,26253],["20251024",24500,44036],["20251027",25800,121813],["20251028",27500,126924],["20251029",27600,190751],["20251030",27600,91858],["20251031",26750,46575],["20251103",25850,70062],["20251104",26250,53521],["20251105",26050,74161],["20251106",27850,83848],["20251107",27100,70225],["20251110",28250,84191],["20251111",28700,104825],["20251112",28950,88371],["20251113",30200,211149],["20251114",24000,801946],["20251117",25300,194318],["20251118",23600,119014],["20251119",22900,100694],["20251120",22300,82795],["20251121",21950,55282],["20251124",22450,36589],["20251125",22700,36810],["20251126",22800,36832],["20251127",22650,21133],["20251128",22950,31606],["20251201",23750,53111],["20251202",23300,35216],["20251203",23350,22297],["20251204",22700,32645],["20251205",22350,55940],["20251208",21450,92795],["20251209",21900,39437],["20251210",21300,35641],["20251211",21650,37425],["20251212",22100,30901],["20251215",21850,26866],["20251216",21700,32225],["20251217",21750,23638],["20251218",21650,26910],["20251219",21850,25286],["20251222",21900,18599],["20251223",22000,24723],["20251224",21400,53388],["20251226",21450,22886],["20251229",21350,15391],["20251230",21650,34208],["20260102",21500,13084],["20260105",21500,13713],["20260106",21050,18932],["20260107",20550,18795],["20260108",20550,25348],["20260109",20700,22246],["20260112",20200,18282],["20260113",20050,13709],["20260114",20350,9874],["20260115",19960,24664],["20260116",20300,14198],["20260119",19790,25479],["20260120",20400,20291],["20260121",20000,14223],["20260122",20800,16385],["20260123",20850,8827],["20260126",21300,13811],["20260127",21000,11960],["20260128",21300,18171],["20260129",21350,27710],["20260130",21650,35551],["20260202",20450,29634],["20260203",21000,28214],["20260204",22200,53085],["20260205",23050,85288],["20260206",22400,29728],["20260209",22900,42849],["20260210",23300,29966],["20260211",24200,49382],["20260212",24400,20746],["20260213",24400,29541],["20260219",23900,40122],["20260220",23500,21776],["20260223",22950,22948],["20260224",23250,10871],["20260225",23100,21204],["20260226",22900,22979],["20260227",22350,17315],["20260303",22150,19686],["20260304",20100,37508],["20260305",21650,12003],["20260306",21650,8112],["20260309",20250,15174],["20260310",20450,22674],["20260311",20450,22128],["20260312",20600,6052],["20260313",20450,17127],["20260316",20250,6112],["20260317",20200,13869],["20260318",20450,22058],["20260319",20150,11621],["20260320",20550,14997],["20260323",19880,16575],["20260324",19980,10405],["20260325",19980,17376],["20260326",19800,17834],["20260327",19330,34061],["20260330",18660,38192],["20260331",18450,14100],["20260401",18970,37124],["20260402",18330,16557],["20260403",18110,37115],["20260406",18250,14868],["20260407",18060,22352],["20260408",18200,58964],["20260409",17820,60037],["20260410",17860,122989],["20260413",17900,87191],["20260414",17910,82890],["20260415",18540,83869],["20260416",18860,39985],["20260417",19100,21784],["20260420",19880,37896],["20260421",19480,35246],["20260422",19530,18298],["20260423",19680,20935],["20260424",19660,33969],["20260427",20050,19835],["20260428",19890,21607],["20260429",20300,19256],["20260430",20050,11754],["20260504",20150,28601],["20260506",19360,37700],["20260507",19240,15036],["20260508",20300,135018],["20260511",19360,50362],["20260512",18740,40659],["20260513",18620,26650],["20260514",19800,32153],["20260515",21950,254180],["20260518",22750,140078],["20260519",23400,91467],["20260520",22750,90417],["20260521",22400,60697],["20260522",23900,112427],["20260526",22950,48448],["20260527",21650,65348],["20260528",21000,69435],["20260529",19960,56266],["20260601",18960,74019],["20260602",18860,36569],["20260604",18250,51102],["20260605",18300,24492],["20260608",17480,34089],["20260609",18570,25524],["20260610",18000,20635],["20260611",18140,12521],["20260612",18750,13392],["20260615",19340,16559],["20260616",18940,23857],["20260617",19150,8809],["20260618",18750,11025],["20260619",18140,16874],["20260622",18180,12314],["20260623",17200,26677],["20260624",17240,27333],["20260625",17010,28241],["20260626",16200,45285],["20260629",17430,56705],["20260630",17010,16228],["20260701",17520,12027],["20260702",18360,70229],["20260703",19180,30248],["20260706",20250,46127],["20260707",20450,68981],["20260708",20200,37038],["20260709",19190,26580],["20260710",19800,10131],["20260713",20100,34120],["20260714",20750,93922],["20260715",21350,47835],["20260716",20300,22274],["20260720",19950,32075],["20260721",21000,33347],["20260722",20200,19355],["20260723",20500,14075],["20260724",20750,33120],["20260727",20800,13185],["20260728",20100,31229],["20260729",19610,33008],["20260730",19910,18440]],"detail_json":"https://aikstockdata.com/data/public/s/008490.json","page_url":"https://aikstockdata.com/s/008490.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."}}