{"schema_version":"1.0","@type":"Dataset","code":"033530","name_ko":"SJG세종","name":"SJG세종(033530) 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",4620,80045],["20250723",4760,139017],["20250724",4625,111524],["20250725",4525,119496],["20250728",4495,75766],["20250729",4440,47535],["20250730",4560,58643],["20250731",4515,80647],["20250801",4265,85451],["20250804",4345,28319],["20250805",4360,25633],["20250806",4390,27263],["20250807",4405,16304],["20250808",4405,23982],["20250811",4405,24045],["20250812",4460,20509],["20250813",4640,143612],["20250814",4885,2143335],["20250818",4925,181472],["20250819",5030,209011],["20250820",5320,871021],["20250821",5880,1877348],["20250822",6040,990332],["20250825",6060,418478],["20250826",6060,238053],["20250827",6080,423292],["20250828",6110,371594],["20250829",6150,336408],["20250901",6120,230756],["20250902",5980,255903],["20250903",5990,124791],["20250904",5870,206401],["20250905",6090,209620],["20250908",6090,178130],["20250909",6270,713790],["20250910",6240,273862],["20250911",6210,194585],["20250912",6100,157123],["20250915",6100,124756],["20250916",6280,468739],["20250917",6400,420041],["20250918",6680,535113],["20250919",6280,304378],["20250922",6520,222567],["20250923",6490,135784],["20250924",6330,126631],["20250925",6300,93939],["20250926",6060,196716],["20250929",6120,91557],["20250930",6060,79837],["20251001",6070,67705],["20251002",6260,193076],["20251010",5750,328568],["20251013",5850,99171],["20251014",5660,351014],["20251015",5650,142930],["20251016",5730,388447],["20251017",5770,144389],["20251020",7500,2803839],["20251021",8790,11762114],["20251022",8940,5146476],["20251023",8840,1409986],["20251024",8300,1627115],["20251027",8150,1136951],["20251028",8050,1154751],["20251029",7740,730579],["20251030",7890,3673744],["20251031",8240,3429279],["20251103",8800,2034464],["20251104",8420,971673],["20251105",9200,3268771],["20251106",9530,4031568],["20251107",9160,1218799],["20251110",8700,939739],["20251111",8340,1039482],["20251112",8620,1468330],["20251113",8070,975155],["20251114",8220,539082],["20251117",8940,4741480],["20251118",8110,1000826],["20251119",8080,516423],["20251120",8260,435150],["20251121",8020,404116],["20251124",8200,690251],["20251125",8110,313849],["20251126",8110,236569],["20251127",8300,491883],["20251128",8600,858451],["20251201",8500,744225],["20251202",9080,1767621],["20251203",9130,896398],["20251204",10060,7343339],["20251205",10410,6088923],["20251208",10170,1664195],["20251209",9630,1032705],["20251210",9490,682779],["20251211",9370,577292],["20251212",9340,462315],["20251215",9440,458907],["20251216",9110,389506],["20251217",9130,460638],["20251218",8910,360482],["20251219",9040,329984],["20251222",10110,1730305],["20251223",10480,1703991],["20251224",11850,8499362],["20251226",11380,2648156],["20251229",10430,2054720],["20251230",10050,943989],["20260102",10350,902492],["20260105",9940,892042],["20260106",9970,1659792],["20260107",9970,1108686],["20260108",9230,975487],["20260109",9880,701986],["20260112",9400,713116],["20260113",9750,592364],["20260114",10550,1899413],["20260115",10380,884312],["20260116",10140,1622545],["20260119",11410,9154866],["20260120",10720,1758879],["20260121",11680,3607719],["20260122",11300,3262028],["20260123",10770,1054777],["20260126",10760,723123],["20260127",10870,991721],["20260128",11060,974616],["20260129",11090,930890],["20260130",10620,738936],["20260202",10360,1165992],["20260203",10440,851665],["20260204",10800,1006088],["20260205",10330,615209],["20260206",10180,501279],["20260209",10630,352209],["20260210",10750,409968],["20260211",10900,342709],["20260212",10630,261022],["20260213",10290,309694],["20260219",10600,317589],["20260220",10580,296511],["20260223",10330,825286],["20260224",10220,437586],["20260225",10440,892657],["20260226",10250,605729],["20260227",10030,771335],["20260303",9230,539342],["20260304",7650,789969],["20260305",8680,373669],["20260306",8740,224547],["20260309",8230,249275],["20260310",8630,164445],["20260311",8720,209157],["20260312",8610,137204],["20260313",8480,150039],["20260316",8380,93558],["20260317",8580,109729],["20260318",8520,215131],["20260319",8230,143129],["20260320",8180,226833],["20260323",7710,235436],["20260324",7910,114658],["20260325",7990,123502],["20260326",7750,90546],["20260327",7700,112397],["20260330",7430,133239],["20260331",7200,142163],["20260401",7640,114367],["20260402",7150,195688],["20260403",7260,88776],["20260406",7120,63692],["20260407",7130,109780],["20260408",7520,109360],["20260409",7240,103106],["20260410",7500,125110],["20260413",7370,112093],["20260414",7570,122120],["20260415",7790,146788],["20260416",7900,162911],["20260417",8020,133240],["20260420",7880,83914],["20260421",7950,130523],["20260422",7970,109060],["20260423",8040,204266],["20260424",7950,152542],["20260427",8130,250426],["20260428",8110,153304],["20260429",8170,118703],["20260430",7950,162896],["20260504",7890,171297],["20260506",7780,193696],["20260507",7930,181252],["20260508",8480,1265786],["20260511",8170,399352],["20260512",7720,415047],["20260513",7850,174970],["20260514",7820,199435],["20260515",7720,515939],["20260518",8420,1047127],["20260519",8180,429303],["20260520",8120,264298],["20260521",8690,401509],["20260522",8700,263521],["20260526",8490,325155],["20260527",8160,239225],["20260528",7820,253290],["20260529",7450,206980],["20260601",7220,246857],["20260602",7090,151736],["20260604",7050,106359],["20260605",6840,150592],["20260608",6360,147125],["20260609",6760,134420],["20260610",6620,92372],["20260611",6580,77074],["20260612",6910,97444],["20260615",7040,112784],["20260616",7230,273450],["20260617",7000,118518],["20260618",6810,99460],["20260619",6570,161413],["20260622",6410,71226],["20260623",5830,191840],["20260624",5800,127397],["20260625",5660,119725],["20260626",5400,134239],["20260629",6080,141986],["20260630",6000,76172],["20260701",6230,96336],["20260702",6130,99912],["20260703",6310,82031],["20260706",6200,41569],["20260707",6120,76893],["20260708",5850,68454],["20260709",5860,58079],["20260710",6150,96863],["20260713",6020,109341],["20260714",5880,131215],["20260715",6120,50503],["20260716",6350,100624],["20260720",5880,99035],["20260721",6010,73714],["20260722",5980,65714],["20260723",6350,47873],["20260724",6210,48107],["20260727",6180,45877],["20260728",5850,68393],["20260729",5590,186185],["20260730",5630,74202]],"detail_json":"https://aikstockdata.com/data/public/s/033530.json","page_url":"https://aikstockdata.com/s/033530.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."}}