{"schema_version":"1.0","@type":"Dataset","code":"031210","name_ko":"서울보증보험","name":"서울보증보험(031210) 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",42700,66338],["20250723",41900,81985],["20250724",41150,98938],["20250725",41250,54013],["20250728",40250,109115],["20250729",40600,46803],["20250730",40800,50723],["20250731",40500,49517],["20250801",40050,92603],["20250804",40250,64874],["20250805",40700,44493],["20250806",41800,72384],["20250807",42600,78082],["20250808",42150,63286],["20250811",41750,49208],["20250812",41600,51579],["20250813",41450,34216],["20250814",42700,109515],["20250818",42450,47820],["20250819",42500,56234],["20250820",42900,124261],["20250821",42300,42447],["20250822",42500,31174],["20250825",42450,27869],["20250826",42400,21522],["20250827",42150,26220],["20250828",42300,38648],["20250829",43650,91002],["20250901",43600,53941],["20250902",44850,102738],["20250903",44150,73227],["20250904",43400,54697],["20250905",44750,83217],["20250908",44200,49469],["20250909",44300,59331],["20250910",46600,153223],["20250911",49500,339285],["20250912",51400,247408],["20250915",53700,279126],["20250916",53400,224688],["20250917",52800,149224],["20250918",53200,85439],["20250919",54000,69717],["20250922",53800,83717],["20250923",53800,43912],["20250924",53800,84664],["20250925",54100,62409],["20250926",52000,75222],["20250929",51700,25435],["20250930",51100,72162],["20251001",52300,108171],["20251002",50900,70930],["20251010",50500,70065],["20251013",50500,42957],["20251014",49800,48757],["20251015",50700,48358],["20251016",50600,61731],["20251017",49100,53017],["20251020",49300,33653],["20251021",49350,33223],["20251022",49950,101233],["20251023",49950,42134],["20251024",50300,39260],["20251027",50500,42330],["20251028",50400,45424],["20251029",50200,44467],["20251030",50800,39688],["20251031",50500,37081],["20251103",49750,70538],["20251104",48700,84700],["20251105",49550,56083],["20251106",51300,82903],["20251107",51800,110397],["20251110",55500,151312],["20251111",56100,129118],["20251112",55900,43698],["20251113",54700,38408],["20251114",53000,67205],["20251117",52600,34600],["20251118",50300,62419],["20251119",49600,46095],["20251120",50100,26396],["20251121",49350,36877],["20251124",48550,150717],["20251125",48450,43862],["20251126",49500,45914],["20251127",48800,38219],["20251128",49300,34485],["20251201",50500,59732],["20251202",50700,98035],["20251203",50600,54563],["20251204",50200,56377],["20251205",50000,67822],["20251208",49900,49549],["20251209",50000,53067],["20251210",49800,32230],["20251211",50500,61207],["20251212",50700,55481],["20251215",50600,49035],["20251216",49900,115757],["20251217",50100,49512],["20251218",49950,42383],["20251219",50200,80915],["20251222",50100,46227],["20251223",50600,59213],["20251224",51600,81278],["20251226",49900,89147],["20251229",49850,45503],["20251230",49750,24908],["20260102",48700,88164],["20260105",50200,70943],["20260106",49000,55625],["20260107",48000,82731],["20260108",45950,137428],["20260109",46300,56618],["20260112",45100,101909],["20260113",45300,67072],["20260114",46200,48257],["20260115",46400,49896],["20260116",47400,82858],["20260119",47150,54181],["20260120",48650,137319],["20260121",49350,119634],["20260122",49500,38675],["20260123",49800,77295],["20260126",49750,63293],["20260127",49900,55403],["20260128",49050,62364],["20260129",49700,87834],["20260130",49900,95924],["20260202",49700,80088],["20260203",50500,65175],["20260204",51600,114077],["20260205",53000,125152],["20260206",53200,69004],["20260209",55100,68327],["20260210",55200,105647],["20260211",57400,104111],["20260212",57400,72462],["20260213",57800,80416],["20260219",58900,68224],["20260220",62000,188845],["20260223",59200,186298],["20260224",58300,77473],["20260225",56500,179372],["20260226",59400,100057],["20260227",58300,64188],["20260303",56700,61880],["20260304",52300,170920],["20260305",56300,63265],["20260306",55200,59896],["20260309",54200,75873],["20260310",57500,56158],["20260311",57800,50687],["20260312",56700,63144],["20260313",56200,28191],["20260316",55400,28741],["20260317",56700,22825],["20260318",57300,27559],["20260319",56500,16449],["20260320",55700,50209],["20260323",53000,107822],["20260324",55100,63052],["20260325",56200,60515],["20260326",53900,3072545],["20260327",53800,101059],["20260330",53000,56444],["20260331",52200,61992],["20260401",52300,150372],["20260402",48900,186912],["20260403",48200,115744],["20260406",48200,72465],["20260407",47650,134305],["20260408",48200,165390],["20260409",47700,191921],["20260410",48000,168308],["20260413",47200,147639],["20260414",49100,128332],["20260415",49300,98992],["20260416",49400,27741],["20260417",49700,48231],["20260420",49700,26586],["20260421",49850,45137],["20260422",49300,51824],["20260423",48200,363087],["20260424",50100,93646],["20260427",48550,92203],["20260428",48750,72794],["20260429",48100,68357],["20260430",47800,70122],["20260504",47150,64051],["20260506",46400,83650],["20260507",46500,54370],["20260508",46200,56054],["20260511",45050,119627],["20260512",44900,108640],["20260513",43900,71360],["20260514",46400,65026],["20260515",45650,57242],["20260518",45650,82303],["20260519",48100,184924],["20260520",45650,89324],["20260521",45850,51405],["20260522",45600,33326],["20260526",44900,60532],["20260527",44400,97009],["20260528",44700,55917],["20260529",43650,116264],["20260601",42650,144874],["20260602",43300,100917],["20260604",43450,50107],["20260605",42900,64721],["20260608",41250,62114],["20260609",44300,55554],["20260610",44000,36521],["20260611",44600,39274],["20260612",46400,118842],["20260615",45500,40240],["20260616",45050,54170],["20260617",44750,40557],["20260618",44600,24763],["20260619",44550,36871],["20260622",43000,26440],["20260623",41750,37129],["20260624",40800,81390],["20260625",40800,27213],["20260626",40100,43807],["20260629",41200,64189],["20260630",41500,31219],["20260701",41000,24845],["20260702",40600,32969],["20260703",43100,55383],["20260706",43200,21524],["20260707",43600,39330],["20260708",42800,71211],["20260709",42350,33193],["20260710",43550,36528],["20260713",42200,23078],["20260714",41850,35076],["20260715",41950,19378],["20260716",43100,28441],["20260720",41250,41723],["20260721",41800,31081],["20260722",42000,15882],["20260723",42350,14620],["20260724",42800,19980],["20260727",42950,31055],["20260728",41700,36080],["20260729",41500,55414],["20260730",42300,31436]],"detail_json":"https://aikstockdata.com/data/public/s/031210.json","page_url":"https://aikstockdata.com/s/031210.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."}}