{"schema_version":"1.0","@type":"Dataset","code":"024830","name_ko":"세원물산","name":"세원물산(024830) 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",9970,31567],["20250723",9960,22337],["20250724",9870,20628],["20250725",9980,9902],["20250728",9890,13909],["20250729",10160,37272],["20250730",10050,11041],["20250731",10140,11319],["20250801",10110,30489],["20250804",10150,6263],["20250805",10790,51814],["20250806",10700,28369],["20250807",10780,14085],["20250808",10820,30348],["20250811",11070,30516],["20250812",10870,11526],["20250813",10770,14897],["20250814",10780,13779],["20250818",10600,23864],["20250819",10760,36340],["20250820",10950,10633],["20250821",10870,6801],["20250822",10910,15048],["20250825",10780,11919],["20250826",10710,14683],["20250827",10850,19340],["20250828",11030,10703],["20250829",10970,9543],["20250901",10700,6518],["20250902",9900,45652],["20250903",9800,13162],["20250904",9920,2951],["20250905",9890,4563],["20250908",9770,16157],["20250909",9790,3513],["20250910",9600,11345],["20250911",9750,9159],["20250912",9870,6157],["20250915",9790,6275],["20250916",9890,5933],["20250917",9960,5421],["20250918",10070,2349],["20250919",10280,10077],["20250922",10180,9445],["20250923",10610,22211],["20250924",10700,25436],["20250925",10700,19359],["20250926",10540,9042],["20250929",11490,524526],["20250930",11030,109084],["20251001",10650,22709],["20251002",10880,16682],["20251010",10900,14016],["20251013",10570,11498],["20251014",10460,12751],["20251015",10540,2963],["20251016",10660,10494],["20251017",10200,20694],["20251020",9970,18919],["20251021",10150,4104],["20251022",10110,4562],["20251023",10070,3739],["20251024",10070,10205],["20251027",10010,11558],["20251028",10020,4634],["20251029",9970,6223],["20251030",9940,5312],["20251031",10000,3462],["20251103",9600,23235],["20251104",9500,10452],["20251105",9650,4614],["20251106",9600,1811],["20251107",9470,2738],["20251110",9850,3624],["20251111",10450,119443],["20251112",10430,11549],["20251113",10360,6222],["20251114",10270,7018],["20251117",10450,6026],["20251118",10630,21566],["20251119",10810,12578],["20251120",10750,6474],["20251121",10600,3485],["20251124",10500,12028],["20251125",10440,3239],["20251126",10500,3745],["20251127",10310,10485],["20251128",10590,48662],["20251201",10500,5077],["20251202",10510,4214],["20251203",10500,5074],["20251204",10300,4429],["20251205",10310,7534],["20251208",10220,4586],["20251209",10180,6851],["20251210",10190,2781],["20251211",10340,8361],["20251212",10340,1642],["20251215",10600,5723],["20251216",10410,4067],["20251217",10440,1171],["20251218",10300,1966],["20251219",10440,5279],["20251222",10260,5409],["20251223",10200,8348],["20251224",10150,1174],["20251226",10100,6502],["20251229",10000,7456],["20251230",10300,7674],["20260102",10330,6584],["20260105",10290,1662],["20260106",10210,3527],["20260107",10210,3464],["20260108",10700,381668],["20260109",10610,25157],["20260112",10440,17925],["20260113",10500,7420],["20260114",10530,9459],["20260115",10940,13755],["20260116",11140,31401],["20260119",11370,136483],["20260120",11090,14835],["20260121",11100,15062],["20260122",10950,8519],["20260123",10920,13526],["20260126",11510,26441],["20260127",11280,9810],["20260128",11210,3503],["20260129",11060,7698],["20260130",11190,6117],["20260202",10900,15604],["20260203",11290,6351],["20260204",11690,13236],["20260205",11500,10356],["20260206",11150,13373],["20260209",11210,7348],["20260210",11760,12614],["20260211",11480,4526],["20260212",12230,20202],["20260213",11900,7733],["20260219",12390,10954],["20260220",12260,6124],["20260223",12170,10647],["20260224",12200,5009],["20260225",12280,4699],["20260226",12680,12369],["20260227",12510,11705],["20260303",12540,11672],["20260304",11210,32675],["20260305",11880,7745],["20260306",11570,10313],["20260309",10740,36970],["20260310",11270,6359],["20260311",11490,6390],["20260312",11390,21174],["20260313",11380,6067],["20260316",11510,7461],["20260317",11260,5341],["20260318",11390,7377],["20260319",11240,6194],["20260320",12510,17577],["20260323",12030,6355],["20260324",12000,2441],["20260325",12040,2511],["20260326",11970,1381],["20260327",11780,1386],["20260330",11430,2147],["20260331",11000,7162],["20260401",11550,7204],["20260402",11220,1914],["20260403",10900,4304],["20260406",10910,7023],["20260407",11040,2023],["20260408",11040,6608],["20260409",10840,3367],["20260410",10920,15621],["20260413",10860,4205],["20260414",10910,9733],["20260415",11100,8016],["20260416",11010,22051],["20260417",11770,15649],["20260420",11790,8202],["20260421",11380,19210],["20260422",11030,9957],["20260423",10900,34045],["20260424",11000,2402],["20260427",11210,2455],["20260428",11120,1897],["20260429",11140,7604],["20260430",11250,14154],["20260504",11300,10988],["20260506",10950,14986],["20260507",10930,13683],["20260508",11000,583],["20260511",10740,10425],["20260512",10430,27817],["20260513",10370,9842],["20260514",10690,2515],["20260515",10470,1314],["20260518",10310,6187],["20260519",10720,28955],["20260520",10500,677],["20260521",10300,2172],["20260522",10550,1910],["20260526",10580,1894],["20260527",10280,2505],["20260528",10200,10541],["20260529",10290,13495],["20260601",10110,1475],["20260602",10180,19522],["20260604",10200,2043],["20260605",10150,2667],["20260608",9990,3927],["20260609",10240,619],["20260610",10160,2757],["20260611",10150,59],["20260612",10300,1547],["20260615",10370,102],["20260616",10370,2738],["20260617",10480,967],["20260618",10500,877],["20260619",10480,3439],["20260622",10160,688],["20260623",10090,760],["20260624",10060,1244],["20260625",9750,290917],["20260626",9270,6639],["20260629",9530,627],["20260630",9250,2054],["20260701",9280,2245],["20260702",9250,624],["20260703",8920,3557],["20260706",9320,865],["20260707",8960,688],["20260708",8770,4675],["20260709",8700,2751],["20260710",8880,344],["20260713",8700,1612],["20260714",8700,1732],["20260715",8670,245],["20260716",8770,1496],["20260720",8760,4200],["20260721",8770,303],["20260722",8710,520],["20260723",8670,2525],["20260724",8560,1997],["20260727",8630,951],["20260728",8520,1779],["20260729",8520,5992],["20260730",8530,1757]],"detail_json":"https://aikstockdata.com/data/public/s/024830.json","page_url":"https://aikstockdata.com/s/024830.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."}}