{"schema_version":"1.0","@type":"Dataset","code":"046890","name_ko":"서울반도체","name":"서울반도체(046890) 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",7030,113534],["20250723",7010,131832],["20250724",6990,121295],["20250725",7000,79407],["20250728",7100,121626],["20250729",7050,106544],["20250730",7250,271530],["20250731",7130,184155],["20250801",6880,295923],["20250804",6980,102487],["20250805",6990,73085],["20250806",7050,71699],["20250807",7060,37229],["20250808",7160,128538],["20250811",7100,51367],["20250812",7030,85987],["20250813",7070,134201],["20250814",7000,86678],["20250818",6860,87666],["20250819",6790,92349],["20250820",6730,92423],["20250821",6650,71912],["20250822",6630,49588],["20250825",6690,58096],["20250826",6760,122181],["20250827",6800,55060],["20250828",6810,42474],["20250829",6690,86413],["20250901",6570,82907],["20250902",6550,45874],["20250903",6600,43785],["20250904",6600,52143],["20250905",6650,52365],["20250908",6670,62193],["20250909",6670,74785],["20250910",6650,91541],["20250911",6660,155342],["20250912",6710,135315],["20250915",6740,142795],["20250916",6830,125028],["20250917",6760,74423],["20250918",6820,123049],["20250919",6720,242824],["20250922",6730,124305],["20250923",6640,139563],["20250924",6490,259282],["20250925",6400,118357],["20250926",6250,159697],["20250929",6260,54500],["20250930",6260,113134],["20251001",6200,75433],["20251002",6430,165124],["20251010",6570,171607],["20251013",6520,110759],["20251014",6510,201689],["20251015",6600,81786],["20251016",6670,133940],["20251017",6500,158965],["20251020",6480,154686],["20251021",6500,179180],["20251022",6510,90159],["20251023",6410,112404],["20251024",6520,136205],["20251027",6490,136590],["20251028",6470,116654],["20251029",6470,114347],["20251030",6380,212456],["20251031",6270,144312],["20251103",6250,166176],["20251104",6230,132958],["20251105",6160,219088],["20251106",6290,180371],["20251107",6160,166138],["20251110",6230,85548],["20251111",6210,159235],["20251112",6290,154350],["20251113",6330,147680],["20251114",6200,121140],["20251117",6250,82380],["20251118",6090,147491],["20251119",6110,134525],["20251120",6130,95940],["20251121",6040,95968],["20251124",6080,104791],["20251125",6020,76269],["20251126",6070,84564],["20251127",6040,45625],["20251128",6180,133880],["20251201",6300,155316],["20251202",6380,96220],["20251203",6540,191074],["20251204",6550,96517],["20251205",6620,125890],["20251208",6800,174989],["20251209",6680,117290],["20251210",6620,92778],["20251211",6530,208253],["20251212",6570,82938],["20251215",6420,75257],["20251216",6340,111635],["20251217",6370,52624],["20251218",6330,54745],["20251219",6250,178788],["20251222",6330,72735],["20251223",6390,96479],["20251224",6380,77316],["20251226",6400,93372],["20251229",6260,58702],["20251230",6210,142575],["20260102",6380,123332],["20260105",6440,284795],["20260106",6380,93909],["20260107",6220,171378],["20260108",6120,180338],["20260109",6070,123759],["20260112",6060,111103],["20260113",6050,145241],["20260114",5990,194052],["20260115",5990,181829],["20260116",5920,317434],["20260119",5830,200596],["20260120",5880,243307],["20260121",5870,199918],["20260122",6020,275091],["20260123",6140,292589],["20260126",6710,909018],["20260127",6910,695009],["20260128",7470,1113359],["20260129",7790,1054957],["20260130",7770,853496],["20260202",7120,605212],["20260203",7320,352691],["20260204",7330,277045],["20260205",7170,238544],["20260206",7130,295799],["20260209",7390,302405],["20260210",7430,160579],["20260211",7430,86172],["20260212",7510,252682],["20260213",7230,208365],["20260219",7470,404347],["20260220",7430,291636],["20260223",7330,239563],["20260224",9520,2729290],["20260225",12370,302319],["20260226",13210,12764761],["20260227",11500,5744290],["20260303",10000,2867907],["20260304",8400,2526507],["20260305",9830,2743562],["20260306",10220,1652118],["20260309",9470,817717],["20260310",9890,892978],["20260311",9750,1335941],["20260312",10780,1516347],["20260313",10500,881688],["20260316",9990,924106],["20260317",11000,3054723],["20260318",11480,1719730],["20260319",11150,650551],["20260320",10560,1003563],["20260323",10030,460909],["20260324",10000,405947],["20260325",9800,550479],["20260326",9370,525323],["20260327",9500,434709],["20260330",8910,370616],["20260331",8670,373013],["20260401",9400,522125],["20260402",8980,511267],["20260403",8900,251303],["20260406",8760,190793],["20260407",10300,3064169],["20260408",11020,2909785],["20260409",11460,1419339],["20260410",10880,1004356],["20260413",10500,636680],["20260414",10910,1187414],["20260415",10880,738094],["20260416",10740,663431],["20260417",10480,503496],["20260420",10520,392403],["20260421",10610,547663],["20260422",10770,541714],["20260423",10980,1051088],["20260424",11190,1233031],["20260427",14540,9202911],["20260428",14800,7735308],["20260429",14320,2101953],["20260430",16510,14239347],["20260504",17930,6131416],["20260506",16700,2875289],["20260507",16620,1701156],["20260508",18000,2821904],["20260511",17060,2931855],["20260512",16490,2366127],["20260513",17690,5935529],["20260514",18280,5132562],["20260515",16120,2679374],["20260518",15400,1319081],["20260519",14250,1163311],["20260520",14440,2378019],["20260521",15670,1755345],["20260522",15080,1048954],["20260526",14980,996940],["20260527",14190,1557353],["20260528",13660,975422],["20260529",12890,834912],["20260601",13800,1375721],["20260602",13930,3053419],["20260604",14000,838218],["20260605",12900,605724],["20260608",11580,607401],["20260609",13470,1926692],["20260610",13150,1131834],["20260611",13200,3764442],["20260612",13200,1372232],["20260615",13160,677304],["20260616",13070,580721],["20260617",13070,409839],["20260618",12780,457183],["20260619",12170,1358754],["20260622",12540,656851],["20260623",11340,735475],["20260624",11950,855322],["20260625",11510,695025],["20260626",10730,533990],["20260629",11710,684608],["20260630",11110,419958],["20260701",11340,398259],["20260702",10120,462138],["20260703",10250,409276],["20260706",9950,331676],["20260707",9670,381142],["20260708",9090,329234],["20260709",9490,590163],["20260710",10060,354715],["20260713",9180,318962],["20260714",9040,415531],["20260715",9600,281197],["20260716",9090,220264],["20260720",8460,185968],["20260721",8780,469043],["20260722",8790,256232],["20260723",9200,343270],["20260724",8760,171622],["20260727",8880,199391],["20260728",8100,217283],["20260729",7380,453717],["20260730",7400,398613]],"detail_json":"https://aikstockdata.com/data/public/s/046890.json","page_url":"https://aikstockdata.com/s/046890.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."}}