{"schema_version":"1.0","@type":"Dataset","code":"036630","name_ko":"세종텔레콤","name":"세종텔레콤(036630) 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",5060,27799],["20250723",4945,32079],["20250724",4920,22166],["20250725",4750,42476],["20250728",4975,84562],["20250729",5010,28791],["20250730",4950,19112],["20250731",5100,24809],["20250801",5100,35918],["20250804",5180,40750],["20250805",5160,28292],["20250806",5170,10612],["20250807",5170,13729],["20250808",5180,23195],["20250811",5160,18163],["20250812",5430,378314],["20250813",5550,144644],["20250814",5480,38336],["20250818",5420,28290],["20250819",5350,30360],["20250820",5330,23774],["20250821",5400,15642],["20250822",5400,18623],["20250825",5410,15381],["20250826",5340,14822],["20250827",5350,16278],["20250828",5260,26183],["20250829",5110,30302],["20250901",5140,23145],["20250902",5200,15098],["20250903",5120,8845],["20250904",5100,13555],["20250905",5120,8303],["20250908",5180,7941],["20250909",5260,12900],["20250910",5320,8395],["20250911",5320,11854],["20250912",5300,6400],["20250915",5300,9688],["20250916",5310,4086],["20250917",5240,14242],["20250918",5320,11369],["20250919",5320,10054],["20250922",5330,14851],["20250923",5310,13952],["20250924",5300,8049],["20250925",5270,9795],["20250926",5260,11547],["20250929",5280,6355],["20250930",5240,12294],["20251001",5330,6348],["20251002",5325,17767],["20251010",5350,24336],["20251013",5370,17015],["20251014",5380,16994],["20251015",5390,6121],["20251016",5460,21416],["20251017",5520,31227],["20251020",5520,12146],["20251021",5400,34147],["20251022",5490,27853],["20251023",5490,0],["20251024",5490,0],["20251027",5490,0],["20251028",5490,0],["20251029",5490,0],["20251030",5490,0],["20251031",5490,0],["20251103",5490,0],["20251104",5490,0],["20251105",5490,0],["20251106",5490,0],["20251107",5490,0],["20251110",5490,0],["20251111",5490,0],["20251112",7930,458823],["20251113",10300,184292],["20251114",8760,2466588],["20251117",9990,4097847],["20251118",10330,4353821],["20251119",8900,262707],["20251120",9400,98323],["20251121",9540,155675],["20251124",9660,718088],["20251125",10050,2450478],["20251126",10080,724337],["20251127",10780,849681],["20251128",10510,202262],["20251201",10540,115037],["20251202",11590,495003],["20251203",11100,114962],["20251204",11370,110746],["20251205",11640,154300],["20251208",11720,71313],["20251209",12370,122014],["20251210",12220,93379],["20251211",13350,154444],["20251212",12460,104948],["20251215",12060,71835],["20251216",13420,175399],["20251217",14540,227864],["20251218",13570,79816],["20251219",12760,53733],["20251222",12300,68405],["20251223",11300,66093],["20251224",10760,75063],["20251226",10350,49527],["20251229",10040,37205],["20251230",9910,34286],["20260102",9930,37385],["20260105",9650,23872],["20260106",9470,27576],["20260107",9100,40381],["20260108",8960,29238],["20260109",9160,20563],["20260112",9040,11741],["20260113",8930,14065],["20260114",9100,18682],["20260115",9100,17788],["20260116",9030,15069],["20260119",8780,23412],["20260120",8850,29564],["20260121",8700,16850],["20260122",8720,23309],["20260123",9090,28732],["20260126",8870,19679],["20260127",9080,29638],["20260128",9000,32307],["20260129",8890,24287],["20260130",9110,63329],["20260202",8770,27541],["20260203",8800,14472],["20260204",8870,19046],["20260205",8670,18174],["20260206",8750,13534],["20260209",8610,14212],["20260210",8490,12712],["20260211",8360,14894],["20260212",8280,18254],["20260213",7910,25237],["20260219",8050,29815],["20260220",8070,12997],["20260223",8320,28851],["20260224",8220,27092],["20260225",8190,20567],["20260226",8050,24647],["20260227",7730,22393],["20260303",7550,11418],["20260304",6940,18834],["20260305",8000,59367],["20260306",7770,19115],["20260309",7260,12627],["20260310",7530,30699],["20260311",8240,190519],["20260312",8170,71426],["20260313",8000,25009],["20260316",7980,5365],["20260317",8000,6735],["20260318",8050,4867],["20260319",8070,10782],["20260320",8380,30337],["20260323",8040,10230],["20260324",8020,8691],["20260325",8480,22153],["20260326",8310,19594],["20260327",8400,13800],["20260330",8600,40308],["20260331",8510,19595],["20260401",9310,36108],["20260402",10800,1218615],["20260403",10750,160791],["20260406",10780,46707],["20260407",11150,57438],["20260408",11130,75029],["20260409",11350,53956],["20260410",11000,32478],["20260413",11100,38597],["20260414",11600,63399],["20260415",11230,36301],["20260416",11400,20093],["20260417",11680,19649],["20260420",11110,25694],["20260421",10590,20600],["20260422",11450,21892],["20260423",11100,7439],["20260424",10920,7860],["20260427",10720,9535],["20260428",10500,9533],["20260429",10040,15844],["20260430",10050,11034],["20260504",9830,13514],["20260506",9650,7745],["20260507",9430,7094],["20260508",9440,4723],["20260511",9570,16986],["20260512",10290,48509],["20260513",10140,14043],["20260514",10140,13284],["20260515",10330,23297],["20260518",10670,34294],["20260519",10400,16240],["20260520",10200,12825],["20260521",10240,18774],["20260522",10140,23211],["20260526",10110,13736],["20260527",10900,32718],["20260528",11370,90556],["20260529",11330,67606],["20260601",12500,76150],["20260602",12600,59799],["20260604",12150,40112],["20260605",11100,20868],["20260608",12560,125945],["20260609",12150,35015],["20260610",12080,35946],["20260611",12310,46323],["20260612",11540,35926],["20260615",9500,107723],["20260616",8800,54252],["20260617",8590,14176],["20260618",8410,8762],["20260619",7890,15723],["20260622",7150,24067],["20260623",6630,15481],["20260624",6370,11620],["20260625",6270,11186],["20260626",5680,19060],["20260629",6220,11405],["20260630",6250,2625],["20260701",6370,7501],["20260702",5990,14771],["20260703",6250,5105],["20260706",6310,3998],["20260707",8200,10875],["20260708",8810,1104751],["20260709",9280,1305388],["20260710",9160,693855],["20260713",7580,202372],["20260714",7200,55456],["20260715",7310,43309],["20260716",7000,22868],["20260720",6620,27618],["20260721",6460,18045],["20260722",6410,15448],["20260723",6480,23074],["20260724",7060,41831],["20260727",7320,29054],["20260728",7080,14959],["20260729",6920,18974],["20260730",6700,10101]],"detail_json":"https://aikstockdata.com/data/public/s/036630.json","page_url":"https://aikstockdata.com/s/036630.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."}}