{"schema_version":"1.0","@type":"Dataset","code":"065710","name_ko":"서호전기","name":"서호전기(065710) 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",38300,32446],["20250723",38900,30073],["20250724",38200,18021],["20250725",38800,14619],["20250728",38900,10032],["20250729",39300,10841],["20250730",38250,18849],["20250731",38800,7248],["20250801",37350,20055],["20250804",37650,13684],["20250805",38600,6479],["20250806",39450,10274],["20250807",38950,12415],["20250808",39000,8125],["20250811",38950,9728],["20250812",39050,11810],["20250813",41650,66661],["20250814",37850,154686],["20250818",36500,49309],["20250819",35950,25577],["20250820",35800,23085],["20250821",35750,17082],["20250822",35600,11504],["20250825",35850,11012],["20250826",36250,9045],["20250828",36800,11715],["20250829",36650,7528],["20250901",36000,5651],["20250902",36300,5100],["20250903",36300,13236],["20250904",36650,4748],["20250905",36600,4596],["20250908",36550,5650],["20250909",37750,22746],["20250910",38300,13218],["20250911",38050,9113],["20250912",40250,28797],["20250915",40950,23203],["20250916",43550,172556],["20250917",42400,22844],["20250918",42950,9667],["20250919",42900,10800],["20250922",43100,9770],["20250923",42450,10298],["20250924",42600,15053],["20250925",41350,23549],["20250926",40900,16073],["20250929",40900,8626],["20250930",40700,9614],["20251001",40600,10403],["20251002",39650,14671],["20251010",39200,15665],["20251013",38900,6987],["20251014",38650,9915],["20251015",39200,9318],["20251016",39150,6880],["20251017",38650,14554],["20251020",38700,3930],["20251021",39650,15433],["20251022",40300,9343],["20251023",39600,8594],["20251024",40400,7621],["20251027",40050,9721],["20251028",40550,7588],["20251029",43000,31158],["20251030",41950,16551],["20251031",41350,8806],["20251103",40750,13013],["20251104",40600,8088],["20251105",40000,15495],["20251106",40950,12582],["20251107",39700,9065],["20251110",41300,15519],["20251111",41100,7484],["20251112",40950,7996],["20251113",40800,6287],["20251114",41200,28800],["20251117",42250,13171],["20251118",41050,12939],["20251119",42350,21540],["20251120",44000,19855],["20251121",42850,14216],["20251124",41750,11851],["20251125",43800,20421],["20251126",44800,28117],["20251127",44950,39285],["20251128",44100,11986],["20251201",46650,35362],["20251202",48850,20463],["20251203",50100,22717],["20251204",50200,19539],["20251205",54900,58464],["20251208",50800,44102],["20251209",50500,11623],["20251210",52200,31018],["20251211",53000,30592],["20251212",54400,27566],["20251215",54300,18008],["20251216",54100,30046],["20251217",51800,21557],["20251218",53400,23223],["20251219",54900,20211],["20251222",58200,28525],["20251223",58600,21243],["20251224",58600,15463],["20251226",56900,42024],["20251229",52900,37649],["20251230",50900,24252],["20260102",50300,26318],["20260105",52000,33324],["20260106",53000,21283],["20260107",52500,17628],["20260108",52200,19395],["20260109",52200,12440],["20260112",53900,22748],["20260113",53500,11673],["20260114",53000,6881],["20260115",52900,9947],["20260116",52900,6077],["20260119",52100,19097],["20260120",53700,19723],["20260121",54000,16388],["20260122",51100,61682],["20260123",52000,22819],["20260126",49850,36469],["20260127",52000,29071],["20260128",52000,21353],["20260129",51800,17439],["20260130",53200,29646],["20260202",50600,32249],["20260203",53200,25429],["20260204",53100,21249],["20260205",51500,19742],["20260206",50300,24846],["20260209",51900,14601],["20260210",51900,8233],["20260211",52100,7949],["20260212",52700,10030],["20260213",51900,14172],["20260219",51800,21705],["20260220",52600,18013],["20260223",53400,18194],["20260224",53100,9055],["20260225",53600,15083],["20260226",51800,22327],["20260227",51200,23739],["20260303",49500,25155],["20260304",44700,50452],["20260305",49600,20318],["20260306",49200,11070],["20260309",46800,13012],["20260310",46350,27726],["20260311",46500,38212],["20260312",47450,15830],["20260313",45750,32256],["20260316",46550,12528],["20260317",45950,17683],["20260318",46200,30247],["20260319",46200,12377],["20260320",46350,7023],["20260323",44500,15986],["20260324",45100,11690],["20260325",45000,9440],["20260326",43900,12269],["20260327",44200,12738],["20260330",43600,16673],["20260331",42550,11776],["20260401",44200,12636],["20260402",41950,16434],["20260403",43100,7195],["20260406",43050,7432],["20260407",42300,8097],["20260408",43250,10198],["20260409",43050,6063],["20260410",44000,13749],["20260413",45200,14625],["20260414",45450,23460],["20260415",45400,12746],["20260416",46300,9013],["20260417",47450,12507],["20260420",47450,11358],["20260421",47400,7848],["20260422",47400,10899],["20260423",47600,12870],["20260424",49200,18783],["20260427",46500,56697],["20260428",47250,19245],["20260429",47550,34637],["20260430",46200,26233],["20260504",45950,31040],["20260506",44900,29001],["20260507",45500,17276],["20260508",45400,25965],["20260511",44250,25372],["20260512",44050,21002],["20260513",43500,10616],["20260514",43550,16079],["20260515",42350,33309],["20260518",41000,23570],["20260519",40350,18487],["20260520",41600,20379],["20260521",40800,32702],["20260522",42800,21550],["20260526",43800,33296],["20260527",43150,19999],["20260528",42000,26403],["20260529",40800,26888],["20260601",41800,15154],["20260602",41350,18511],["20260604",41300,14559],["20260605",40100,11200],["20260608",39950,24619],["20260609",45000,39519],["20260610",45000,38262],["20260611",45750,22016],["20260612",47600,46649],["20260615",47350,18148],["20260616",47700,20305],["20260617",47750,19917],["20260618",46600,13317],["20260619",45150,15627],["20260622",45400,20350],["20260623",44000,12752],["20260624",44050,8210],["20260625",47750,71607],["20260626",47000,43942],["20260629",46500,37329],["20260630",45150,10726],["20260701",45000,5807],["20260702",43850,11539],["20260703",44800,7953],["20260706",44800,9343],["20260707",44300,9639],["20260708",43100,10998],["20260709",43600,12021],["20260710",43300,9909],["20260713",43100,15353],["20260714",42150,10354],["20260715",42850,5668],["20260716",42350,3049],["20260720",40500,10958],["20260721",41650,8158],["20260722",41400,4903],["20260723",42850,4949],["20260724",42450,16377],["20260727",43050,5153],["20260728",41600,12452],["20260729",40650,22069],["20260730",41700,9415]],"detail_json":"https://aikstockdata.com/data/public/s/065710.json","page_url":"https://aikstockdata.com/s/065710.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."}}