{"schema_version":"1.0","@type":"Dataset","code":"058650","name_ko":"세아홀딩스","name":"세아홀딩스(058650) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",131800,3433],["20250723",132000,2257],["20250724",129700,2220],["20250725",131900,2109],["20250728",127100,3726],["20250729",131300,3456],["20250730",131300,1595],["20250731",130100,2685],["20250801",126900,3398],["20250804",132700,4969],["20250805",130500,2517],["20250806",133600,2142],["20250807",131900,1878],["20250808",132100,2022],["20250811",136600,2429],["20250812",138300,2948],["20250813",135400,2468],["20250814",133300,1503],["20250818",131200,1932],["20250819",132200,928],["20250820",125000,5446],["20250821",125500,2428],["20250822",124200,1910],["20250825",125200,2069],["20250826",126000,1531],["20250828",131500,450],["20250829",128600,1573],["20250901",126600,1492],["20250902",126900,1161],["20250903",125600,1379],["20250904",127400,634],["20250905",125800,1222],["20250908",124500,1279],["20250909",126700,1376],["20250910",126500,1277],["20250911",124500,1889],["20250912",132500,2778],["20250915",132000,1984],["20250916",129900,1502],["20250917",127100,1562],["20250918",127000,1642],["20250919",125900,1216],["20250922",125000,1597],["20250923",123000,2823],["20250924",123000,1578],["20250925",123000,1459],["20250926",121000,1049],["20250929",122900,1077],["20250930",121900,679],["20251001",121700,872],["20251002",121900,818],["20251010",118700,1509],["20251013",116700,2158],["20251014",117500,1130],["20251015",119000,862],["20251016",117700,1044],["20251017",119200,550],["20251020",120500,730],["20251021",121400,354],["20251022",120500,829],["20251023",120600,639],["20251024",118000,1059],["20251027",119600,1059],["20251028",121000,653],["20251029",119900,643],["20251030",120900,428],["20251031",120000,1082],["20251103",117100,1920],["20251104",115000,992],["20251105",113000,1899],["20251106",116000,1838],["20251107",117700,1474],["20251110",119500,1686],["20251111",116000,2455],["20251112",116600,1947],["20251113",116700,582],["20251114",115900,928],["20251117",115400,603],["20251118",113200,1034],["20251119",114200,339],["20251120",116000,643],["20251121",116000,259],["20251124",117500,428],["20251125",116000,393],["20251126",115600,475],["20251127",117900,678],["20251128",120000,454],["20251201",118500,309],["20251202",119000,177],["20251203",120400,405],["20251204",118700,278],["20251205",119100,549],["20251208",120300,489],["20251209",120700,762],["20251210",120000,806],["20251211",121200,621],["20251212",129900,3366],["20251215",125100,7131],["20251216",121300,1406],["20251217",126500,1011],["20251218",124300,546],["20251219",129700,2823],["20251222",133900,2519],["20251223",129800,1583],["20251224",133400,948],["20251226",139700,20812],["20251229",145000,12620],["20251230",144000,4041],["20260102",141300,2766],["20260105",135900,2436],["20260106",136700,2130],["20260107",136300,1762],["20260108",129100,1674],["20260109",129900,1855],["20260112",129900,2495],["20260113",135700,1148],["20260114",148500,10000],["20260115",145800,3535],["20260116",143600,2688],["20260119",146200,4994],["20260120",155000,6668],["20260121",153900,4725],["20260122",156000,4457],["20260123",174900,10407],["20260126",174200,8256],["20260127",165100,3745],["20260128",160300,6330],["20260129",158000,5152],["20260130",161700,4699],["20260202",157300,5088],["20260203",169000,3652],["20260204",181000,5428],["20260205",174500,2832],["20260206",165400,2458],["20260209",167800,1469],["20260210",161000,2573],["20260211",160700,2809],["20260212",152300,17469],["20260213",152600,6305],["20260219",155700,9478],["20260220",161500,7366],["20260223",163000,8129],["20260224",158700,7679],["20260225",164000,9119],["20260226",159000,8239],["20260227",159300,8163],["20260303",155000,5461],["20260304",142600,16677],["20260305",146900,5781],["20260306",159500,11745],["20260309",157400,8488],["20260310",153500,6216],["20260311",154500,5651],["20260312",153300,2850],["20260313",155500,5761],["20260316",151500,3747],["20260317",152000,1448],["20260318",159500,4979],["20260319",156300,3320],["20260320",158600,2846],["20260323",152300,4093],["20260324",159800,7564],["20260325",163000,5848],["20260326",156000,4603],["20260327",157700,2470],["20260330",154800,3653],["20260331",149300,4970],["20260401",162200,7905],["20260402",157000,3162],["20260403",158200,1554],["20260406",156600,3474],["20260407",156200,2407],["20260408",160800,5531],["20260409",155700,2863],["20260410",154900,2877],["20260413",153600,2263],["20260414",155000,1432],["20260415",154200,2604],["20260416",158500,2175],["20260417",161800,3565],["20260420",158100,3648],["20260421",156100,4431],["20260422",153500,4116],["20260423",154100,3626],["20260424",154800,2603],["20260427",157800,3239],["20260428",158300,4640],["20260429",162700,5064],["20260430",162300,4947],["20260504",160900,4950],["20260506",155200,8568],["20260507",154000,4096],["20260508",154500,2428],["20260511",150100,4269],["20260512",145200,4524],["20260513",150900,2388],["20260514",151000,3815],["20260515",147000,4445],["20260518",144300,2548],["20260519",140500,9508],["20260520",155800,51902],["20260521",155500,10115],["20260522",156300,7189],["20260526",157600,10057],["20260527",157500,11213],["20260528",156900,10898],["20260529",156100,8419],["20260601",156100,7566],["20260602",156000,15933],["20260604",157800,10861],["20260605",143500,6680],["20260608",136500,6100],["20260609",133900,6962],["20260610",124500,26853],["20260611",124700,5535],["20260612",131000,13763],["20260615",132400,5515],["20260616",130000,2498],["20260617",129800,6148],["20260618",126100,6213],["20260619",123000,8211],["20260622",119200,3651],["20260623",115000,6471],["20260624",114500,2125],["20260625",114500,1587],["20260626",110500,4551],["20260629",117100,1427],["20260630",111800,2253],["20260701",112500,1239],["20260702",111000,4333],["20260703",112200,3706],["20260706",110700,3366],["20260707",119500,3875],["20260708",118900,3835],["20260709",115500,2083],["20260710",116600,984],["20260713",116900,653],["20260714",115600,5333],["20260715",117000,581],["20260716",118300,433],["20260720",116000,2909],["20260721",117800,1509],["20260722",115500,734],["20260723",119500,1760],["20260724",117300,504],["20260727",120100,1012],["20260728",116400,997],["20260729",115000,1600],["20260730",116700,298]],"detail_json":"https://aikstockdata.com/data/public/s/058650.json","page_url":"https://aikstockdata.com/s/058650.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."}}