{"schema_version":"1.0","@type":"Dataset","code":"011560","name_ko":"세보엠이씨","name":"세보엠이씨(011560) 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",12680,42628],["20250723",12950,70537],["20250724",12830,33271],["20250725",12690,27112],["20250728",12400,46060],["20250729",12380,14762],["20250730",12370,24923],["20250731",12220,52610],["20250801",11760,83943],["20250804",12030,19900],["20250805",12110,11745],["20250806",12110,18259],["20250807",12080,40274],["20250808",12170,14544],["20250811",12170,4450],["20250812",12210,6818],["20250813",12170,10807],["20250814",12160,8239],["20250818",12010,28784],["20250819",12000,14371],["20250820",12000,37137],["20250821",11980,11725],["20250822",11910,35766],["20250825",12020,19333],["20250826",12020,19223],["20250827",12130,26966],["20250828",12200,14695],["20250829",12160,10991],["20250901",12120,15509],["20250902",12160,6438],["20250903",12160,18989],["20250904",12530,51726],["20250905",12450,13494],["20250908",12500,13915],["20250909",12540,13802],["20250910",12650,17890],["20250911",12570,12553],["20250912",12710,40321],["20250915",12740,17383],["20250916",12740,14481],["20250917",12520,126693],["20250918",12660,41342],["20250919",12890,62934],["20250922",13370,86099],["20250923",13320,24698],["20250924",12960,37692],["20250925",12980,20988],["20250926",12910,28889],["20250929",13080,25408],["20250930",13360,43506],["20251001",13250,13988],["20251002",13350,24603],["20251010",13410,45303],["20251013",13120,23708],["20251014",13240,37526],["20251015",13500,48145],["20251016",13500,21540],["20251017",13400,29362],["20251020",13380,25212],["20251021",13330,41568],["20251022",13140,47384],["20251023",13070,33373],["20251024",13100,14663],["20251027",13090,15712],["20251028",12970,22563],["20251029",12970,53590],["20251030",12960,21810],["20251031",13380,56971],["20251103",13000,56287],["20251104",12940,37520],["20251105",12900,47625],["20251106",13150,24372],["20251107",12920,66192],["20251110",13210,35568],["20251111",13760,79613],["20251112",14210,56891],["20251113",14420,50581],["20251114",14220,35163],["20251117",14930,72839],["20251118",14850,54959],["20251119",15990,143327],["20251120",15960,70482],["20251121",15800,36915],["20251124",15740,39341],["20251125",15570,40786],["20251126",15780,36658],["20251127",15870,16565],["20251128",15520,75037],["20251201",15200,29527],["20251202",15200,10906],["20251203",15380,19786],["20251204",15400,29988],["20251205",15490,10275],["20251208",14930,73062],["20251209",14910,28152],["20251210",15030,29607],["20251211",14910,19938],["20251212",15150,33559],["20251215",15000,11450],["20251216",14850,13818],["20251217",14950,18099],["20251218",14900,25910],["20251219",15010,18673],["20251222",14940,20231],["20251223",14310,39005],["20251224",14410,10856],["20251226",14450,28734],["20251229",13680,52874],["20251230",13860,15994],["20260102",13990,36310],["20260105",15320,160862],["20260106",14990,62671],["20260107",14190,50265],["20260108",14000,93860],["20260109",14000,23301],["20260112",14230,59302],["20260113",13870,24702],["20260114",14090,24408],["20260115",13740,36512],["20260116",13900,31973],["20260119",13890,59104],["20260120",13900,42035],["20260121",13530,53498],["20260122",13830,60721],["20260123",13960,49193],["20260126",13610,48158],["20260127",14040,59810],["20260128",14680,103717],["20260129",14890,107540],["20260130",14990,80551],["20260202",14530,63096],["20260203",15110,36481],["20260204",15040,23139],["20260205",14830,27966],["20260206",14700,29617],["20260209",15170,58471],["20260210",15170,16680],["20260211",14930,10259],["20260212",15180,22241],["20260213",15200,26317],["20260219",15320,26730],["20260220",15750,60949],["20260223",15800,39851],["20260224",16160,61171],["20260225",17590,406301],["20260226",17980,289315],["20260227",18290,126645],["20260303",18120,141708],["20260304",16830,146454],["20260305",17870,85892],["20260306",18500,79692],["20260309",17150,84562],["20260310",17690,57251],["20260311",17760,45894],["20260312",17820,43932],["20260313",17990,25510],["20260316",17780,40558],["20260317",18340,48535],["20260318",18680,45409],["20260319",18630,24085],["20260320",18660,74308],["20260323",18070,34733],["20260324",17930,72585],["20260325",19090,45700],["20260326",18170,44407],["20260327",18010,42276],["20260330",17900,40758],["20260331",17210,49439],["20260401",18730,55525],["20260402",17880,43614],["20260403",18200,22488],["20260406",18000,13799],["20260407",18440,25083],["20260408",19320,48376],["20260409",19120,22595],["20260410",20550,104195],["20260413",19890,52323],["20260414",20850,59414],["20260415",20850,49762],["20260416",20300,28205],["20260417",20500,28662],["20260420",20100,29541],["20260421",20200,30478],["20260422",19700,49004],["20260423",20250,35296],["20260424",21150,53571],["20260427",22000,65883],["20260428",22650,66139],["20260429",23600,89925],["20260430",23500,54424],["20260504",22650,37102],["20260506",21950,69236],["20260507",22250,55393],["20260508",22100,30611],["20260511",23000,70659],["20260512",21250,108849],["20260513",21250,71666],["20260514",21600,59790],["20260515",23150,156070],["20260518",23700,104754],["20260519",23500,61009],["20260520",23300,42835],["20260521",23900,41992],["20260522",25250,59079],["20260526",25450,49180],["20260527",24650,90444],["20260528",23050,72860],["20260529",22600,63896],["20260601",21000,78971],["20260602",20800,37731],["20260604",21450,45046],["20260605",22400,41905],["20260608",21400,43157],["20260609",22400,15814],["20260610",22200,30973],["20260611",23100,33322],["20260612",23900,38176],["20260615",23000,50561],["20260616",23300,48891],["20260617",23150,24150],["20260618",22550,39501],["20260619",21150,38130],["20260622",21350,22567],["20260623",20550,38020],["20260624",21200,30630],["20260625",20950,80312],["20260626",21350,53180],["20260629",25150,166921],["20260630",27150,139972],["20260701",27950,139433],["20260702",25750,66337],["20260703",25950,56682],["20260706",25100,46155],["20260707",24350,46542],["20260708",22750,53040],["20260709",22700,26691],["20260710",23700,41163],["20260713",23300,39501],["20260714",22000,85936],["20260715",22550,33946],["20260716",21950,21377],["20260720",21200,33949],["20260721",21950,32088],["20260722",21350,27638],["20260723",23000,33315],["20260724",21800,19385],["20260727",22000,24321],["20260728",20100,36525],["20260729",18200,103329],["20260730",18130,27172]],"detail_json":"https://aikstockdata.com/data/public/s/011560.json","page_url":"https://aikstockdata.com/s/011560.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."}}