{"schema_version":"1.0","@type":"Dataset","code":"017550","name_ko":"수산세보틱스","name":"수산세보틱스(017550) 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",1856,404346],["20250723",1869,163850],["20250724",1876,263235],["20250725",1874,105346],["20250728",1840,118888],["20250729",1831,65788],["20250730",1836,56896],["20250731",1850,73338],["20250801",1802,111814],["20250804",1812,63981],["20250805",1828,84740],["20250806",1819,46595],["20250807",1842,89759],["20250808",1911,1214698],["20250811",1963,627678],["20250812",1945,216197],["20250813",1928,263129],["20250814",1919,116599],["20250818",1901,140123],["20250819",2000,978177],["20250820",1969,733742],["20250821",1939,290913],["20250822",1908,205307],["20250825",1898,162925],["20250826",1879,157205],["20250827",1895,98833],["20250828",1907,123964],["20250829",1877,91832],["20250901",1860,166529],["20250902",1862,63972],["20250903",1858,80911],["20250904",1883,69363],["20250905",1911,109168],["20250908",1910,94701],["20250909",1903,68363],["20250910",1926,155655],["20250911",1931,66963],["20250912",1915,67751],["20250915",1884,116440],["20250916",1886,91068],["20250917",1870,73089],["20250918",1874,102907],["20250919",1859,68412],["20250922",1844,105496],["20250923",1834,108766],["20250924",1826,90982],["20250925",1818,53432],["20250926",1809,102990],["20250929",1805,79652],["20250930",1805,38344],["20251001",1796,60041],["20251002",1824,109535],["20251010",1795,60063],["20251013",1771,127444],["20251014",1787,110333],["20251015",1818,99281],["20251016",1802,84713],["20251017",1811,164030],["20251020",1817,90755],["20251021",1795,113736],["20251022",1818,115707],["20251023",1795,86433],["20251024",1793,87763],["20251027",1785,108462],["20251028",1780,95254],["20251029",1777,69104],["20251030",1744,217411],["20251031",1731,56830],["20251103",1710,116574],["20251104",1696,129596],["20251105",1679,140289],["20251106",1691,39397],["20251107",1676,76276],["20251110",1693,92475],["20251111",1698,57858],["20251112",1714,53019],["20251113",1720,52235],["20251114",1701,79563],["20251117",1697,44226],["20251118",1672,50397],["20251119",1662,34303],["20251120",1708,57001],["20251121",1719,95453],["20251124",1779,495386],["20251125",1785,184156],["20251126",1810,171545],["20251127",1796,85644],["20251128",1814,110458],["20251201",1817,59575],["20251202",1817,68541],["20251203",1818,62317],["20251204",1798,72436],["20251205",1815,84583],["20251208",1798,52686],["20251209",1790,49822],["20251210",1808,69521],["20251211",1812,92714],["20251212",1843,180659],["20251215",1838,41517],["20251216",1798,79092],["20251217",1786,94993],["20251218",1758,102114],["20251219",1758,296485],["20251222",1729,352263],["20251223",1705,164849],["20251224",1701,132945],["20251226",1668,715061],["20251229",1695,411525],["20251230",1646,541931],["20260102",1680,183955],["20260105",1690,136664],["20260106",1675,208642],["20260107",1660,135286],["20260108",1631,221656],["20260109",1660,112055],["20260112",1664,148960],["20260113",1673,161281],["20260114",1682,132513],["20260115",1682,185062],["20260116",1681,95399],["20260119",1708,277151],["20260120",1731,202694],["20260121",1703,171458],["20260122",1727,179204],["20260123",1780,430880],["20260126",1769,264236],["20260127",1720,442912],["20260128",1715,388838],["20260129",1727,241303],["20260130",1685,425767],["20260202",1671,263653],["20260203",1784,638215],["20260204",1776,416056],["20260205",1773,343018],["20260206",1772,457756],["20260209",1755,406482],["20260210",1757,183227],["20260211",1803,368704],["20260212",1810,267997],["20260213",1814,295537],["20260219",1814,412632],["20260220",1924,5589407],["20260223",2000,1705539],["20260224",2030,702564],["20260225",1945,758730],["20260226",1906,538462],["20260227",1898,345672],["20260303",1885,598093],["20260304",1695,883758],["20260305",1809,534816],["20260306",1802,306427],["20260309",1754,292412],["20260310",1835,239614],["20260311",1831,442652],["20260312",1898,346708],["20260313",1917,359484],["20260316",1872,213936],["20260317",1891,252637],["20260318",1889,282379],["20260319",1872,173858],["20260320",1970,771132],["20260323",1906,440158],["20260324",1988,647436],["20260325",2035,423031],["20260326",1920,348956],["20260327",1911,263950],["20260330",1887,234461],["20260331",1841,230021],["20260401",2035,1222531],["20260402",1922,726251],["20260403",2000,349414],["20260406",2125,1412515],["20260407",2080,1219976],["20260408",2700,17999831],["20260409",2945,51079713],["20260410",3030,9851579],["20260413",3005,1847312],["20260414",3160,2699410],["20260415",3295,2771981],["20260416",3025,5317510],["20260417",3280,18525851],["20260420",3145,2996282],["20260421",3490,26852841],["20260422",3560,11740904],["20260423",3440,3523706],["20260424",3360,2014463],["20260427",3185,2906205],["20260428",3145,4208156],["20260429",3150,1181471],["20260430",3110,1167107],["20260504",3080,1497093],["20260506",3115,2033248],["20260507",3860,56504813],["20260508",3600,9586592],["20260511",3235,4306269],["20260512",3085,3725058],["20260513",3000,1515312],["20260514",2950,1986106],["20260515",2835,2418384],["20260518",2650,1791882],["20260519",2675,1066554],["20260520",2560,759936],["20260521",2750,3079207],["20260522",2905,1426346],["20260526",2870,1723377],["20260527",2700,1088199],["20260528",2575,1312571],["20260529",2830,3993138],["20260601",2550,1261165],["20260602",2595,1035313],["20260604",2600,752190],["20260605",2530,790105],["20260608",2255,781414],["20260609",2485,1009539],["20260610",2440,708372],["20260611",2280,738590],["20260612",2650,4617164],["20260615",2560,2868779],["20260616",2635,5733369],["20260617",2550,1182352],["20260618",2325,1357224],["20260619",2110,1359178],["20260622",2110,1440195],["20260623",1959,945314],["20260624",1895,1080638],["20260625",1820,874896],["20260626",1715,1005758],["20260629",1878,699372],["20260630",1831,298101],["20260701",1889,569106],["20260702",1867,979017],["20260703",1880,509562],["20260706",1866,355567],["20260707",1844,842434],["20260708",1726,514838],["20260709",1705,448148],["20260710",1788,365678],["20260713",1650,508451],["20260714",1638,610253],["20260715",1717,338680],["20260716",1653,189987],["20260720",1586,279622],["20260721",1592,326708],["20260722",1591,259782],["20260723",1680,259390],["20260724",1615,246404],["20260727",1639,176669],["20260728",1552,333242],["20260729",1440,564625],["20260730",1443,346360]],"detail_json":"https://aikstockdata.com/data/public/s/017550.json","page_url":"https://aikstockdata.com/s/017550.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."}}