{"schema_version":"1.0","@type":"Dataset","code":"021820","name_ko":"세원정공","name":"세원정공(021820) 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",11170,50449],["20250723",11150,25427],["20250724",10990,35597],["20250725",10830,18416],["20250728",10610,24855],["20250729",10720,12144],["20250730",10750,8751],["20250731",10880,9564],["20250801",10420,50991],["20250804",10560,13572],["20250805",10630,13660],["20250806",10790,7221],["20250807",10810,4995],["20250808",10830,16734],["20250811",10830,100109],["20250812",10790,52594],["20250813",10700,33383],["20250814",10690,26712],["20250818",10520,44632],["20250819",10500,29693],["20250820",10490,38649],["20250821",10400,10925],["20250822",10350,10451],["20250825",10220,12029],["20250826",10250,10965],["20250827",10190,10015],["20250828",10180,8270],["20250829",10100,12507],["20250901",9860,26935],["20250902",9830,38881],["20250903",9780,15405],["20250904",9870,4476],["20250905",9920,5513],["20250908",10000,11176],["20250909",10100,4590],["20250910",10160,4089],["20250911",10050,6098],["20250912",10060,14375],["20250915",10020,10296],["20250916",10650,61458],["20250917",10650,14816],["20250918",10810,16791],["20250919",10990,19190],["20250922",11300,27069],["20250923",11130,17271],["20250924",11180,10600],["20250925",10990,6035],["20250926",10850,21013],["20250929",11290,42097],["20250930",11190,16049],["20251001",10840,20791],["20251002",11220,15511],["20251010",10910,18398],["20251013",10780,9366],["20251014",10690,6415],["20251015",10890,6870],["20251016",10920,9388],["20251017",10770,17303],["20251020",10710,13026],["20251021",10760,14556],["20251022",10940,10356],["20251023",10810,7876],["20251024",10840,10818],["20251027",10770,35073],["20251028",10880,6827],["20251029",10980,18577],["20251030",11130,19632],["20251031",11230,7502],["20251103",10770,21328],["20251104",10760,5398],["20251105",10750,6866],["20251106",10770,6598],["20251107",10880,19072],["20251110",11770,38136],["20251111",13300,104853],["20251112",12900,25413],["20251113",12690,14557],["20251114",12030,30197],["20251117",12500,18943],["20251118",12630,12082],["20251119",12970,25255],["20251120",12750,17625],["20251121",12300,16047],["20251124",12200,30077],["20251125",12020,11735],["20251126",11990,7620],["20251127",11700,12175],["20251128",11970,8234],["20251201",12100,17007],["20251202",12400,8779],["20251203",12200,11116],["20251204",12030,6339],["20251205",12030,20810],["20251208",11690,16906],["20251209",11750,27026],["20251210",11680,6322],["20251211",11770,20558],["20251212",11820,24128],["20251215",12300,46073],["20251216",12210,29004],["20251217",12210,11479],["20251218",11930,37533],["20251219",12180,19946],["20251222",11970,42301],["20251223",11700,15929],["20251224",11700,17012],["20251226",11650,6867],["20251229",11650,7459],["20251230",11700,6921],["20260102",11510,44274],["20260105",11380,23934],["20260106",11390,13614],["20260107",11480,8624],["20260108",11350,174593],["20260109",11460,12942],["20260112",11580,15439],["20260113",11840,14821],["20260114",11790,8207],["20260115",11740,15733],["20260116",12030,20920],["20260119",12320,30971],["20260120",12450,16731],["20260121",12740,27321],["20260122",12490,10484],["20260123",12580,21245],["20260126",12840,18059],["20260127",12710,10422],["20260128",12740,18904],["20260129",12980,27831],["20260130",12860,27566],["20260202",12550,22851],["20260203",12840,10133],["20260204",13120,12848],["20260205",13360,35296],["20260206",12850,24659],["20260209",12980,13743],["20260210",14490,47584],["20260211",13900,27289],["20260212",14500,10534],["20260213",14100,15637],["20260219",15370,21631],["20260220",14980,16422],["20260223",15170,27707],["20260224",15040,16046],["20260225",15940,18909],["20260226",17250,58857],["20260227",16620,52492],["20260303",16550,23620],["20260304",14580,42467],["20260305",16330,17729],["20260306",16060,17541],["20260309",14470,42527],["20260310",15440,30978],["20260311",15920,33074],["20260312",16940,33191],["20260313",16020,22649],["20260316",16260,24558],["20260317",15560,20438],["20260318",15900,21682],["20260319",16390,21752],["20260320",17380,25885],["20260323",16210,18240],["20260324",16330,22926],["20260325",16300,6690],["20260326",15330,16023],["20260327",15140,9810],["20260330",14580,13561],["20260331",13840,9326],["20260401",14880,10546],["20260402",14050,29832],["20260403",14190,8786],["20260406",14100,15060],["20260407",14060,11150],["20260408",14510,10339],["20260409",14210,10684],["20260410",14630,8114],["20260413",14290,6504],["20260414",15490,19688],["20260415",15090,17597],["20260416",14930,19155],["20260417",15110,6683],["20260420",14880,8477],["20260421",14810,32318],["20260422",14870,11191],["20260423",14990,8197],["20260424",15190,4734],["20260427",15410,10713],["20260428",15670,12285],["20260429",15610,6746],["20260430",15250,11454],["20260504",15410,20776],["20260506",14950,17074],["20260507",15240,11700],["20260508",15280,11082],["20260511",15120,24175],["20260512",14450,30500],["20260513",14500,12984],["20260514",14580,11824],["20260515",14230,16042],["20260518",13760,50196],["20260519",13290,27827],["20260520",12600,25709],["20260521",13600,32912],["20260522",13100,34504],["20260526",12740,26403],["20260527",12170,26306],["20260528",11960,15615],["20260529",11890,10447],["20260601",11420,19391],["20260602",11810,33931],["20260604",11730,8522],["20260605",11390,7532],["20260608",11000,9327],["20260609",11660,18859],["20260610",11660,12366],["20260611",11810,6760],["20260612",12000,17022],["20260615",12100,11804],["20260616",12240,20477],["20260617",12090,16674],["20260618",11600,24832],["20260619",10870,19904],["20260622",10480,9630],["20260623",10170,24189],["20260624",10100,16280],["20260625",10030,16045],["20260626",10140,23931],["20260629",10940,28014],["20260630",10340,9224],["20260701",10280,18367],["20260702",10230,5917],["20260703",10600,16050],["20260706",10380,19723],["20260707",10170,22986],["20260708",9940,19670],["20260709",10000,16188],["20260710",10110,11958],["20260713",10290,18517],["20260714",9890,21865],["20260715",10040,15934],["20260716",10050,23557],["20260720",9510,6106],["20260721",9610,15649],["20260722",9640,7260],["20260723",9910,6724],["20260724",10070,8100],["20260727",9980,9566],["20260728",9530,10116],["20260729",10000,25316],["20260730",9570,9101]],"detail_json":"https://aikstockdata.com/data/public/s/021820.json","page_url":"https://aikstockdata.com/s/021820.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."}}