{"schema_version":"1.0","@type":"Dataset","code":"067830","name_ko":"세이브존I&C","name":"세이브존I&C(067830) 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",2770,84672],["20250723",2720,36735],["20250724",2660,63966],["20250725",2640,28622],["20250728",2650,54325],["20250729",2670,30765],["20250730",2695,41984],["20250731",2710,29364],["20250801",2580,64087],["20250804",2605,38553],["20250805",2635,20340],["20250806",2715,11612],["20250807",2660,23654],["20250808",2665,23799],["20250811",2600,31829],["20250812",2645,49996],["20250813",2640,20268],["20250814",2620,21753],["20250818",2615,98931],["20250819",2625,18030],["20250820",2600,29074],["20250821",2610,12838],["20250822",2620,9459],["20250825",2630,11212],["20250826",2625,10673],["20250828",2625,8815],["20250829",2635,35331],["20250901",2615,23841],["20250902",2620,13241],["20250903",2630,7709],["20250904",2655,21210],["20250905",2665,10451],["20250908",2680,29750],["20250909",2690,28983],["20250910",2700,10903],["20250911",2705,22767],["20250912",2735,47400],["20250915",2715,76567],["20250916",2710,16440],["20250917",2635,67918],["20250918",2650,39836],["20250919",2650,22833],["20250922",2650,16493],["20250923",2650,10912],["20250924",2630,39173],["20250925",2585,20087],["20250926",2585,32245],["20250929",2605,7081],["20250930",2630,6236],["20251001",2620,4842],["20251002",2580,11845],["20251010",2575,20136],["20251013",2550,22662],["20251014",2530,22329],["20251015",2570,29642],["20251016",2580,24106],["20251017",2560,25561],["20251020",2530,24286],["20251021",2520,35701],["20251022",2560,15243],["20251023",2500,11119],["20251024",2515,9609],["20251027",2525,18333],["20251028",2515,23427],["20251029",2495,25865],["20251030",2475,66840],["20251031",2445,47840],["20251103",2370,37170],["20251104",2350,35372],["20251105",2315,33828],["20251106",2375,17061],["20251107",2395,45163],["20251110",2440,24026],["20251111",2380,62826],["20251112",2410,34598],["20251113",2405,9108],["20251114",2380,37551],["20251117",2365,21423],["20251118",2340,54985],["20251119",2330,29054],["20251120",2350,30803],["20251121",2330,87185],["20251124",2320,56491],["20251125",2310,43619],["20251126",2340,27448],["20251127",2410,890076],["20251128",2500,252132],["20251201",2445,80330],["20251202",2550,75827],["20251203",2700,2361491],["20251204",2650,223384],["20251205",2590,168753],["20251208",2560,145585],["20251209",2650,132082],["20251210",2605,51564],["20251211",3100,3418531],["20251212",3625,11342085],["20251215",3395,2565479],["20251216",3185,853966],["20251217",3125,670910],["20251218",4060,17500757],["20251219",3545,6924944],["20251222",3560,2372442],["20251223",3550,2117431],["20251224",3360,906887],["20251226",3285,541705],["20251229",3240,250154],["20251230",3220,453825],["20260102",3305,273464],["20260105",3215,327809],["20260106",3075,399736],["20260107",2970,457308],["20260108",2930,293783],["20260109",2965,192219],["20260112",2980,197771],["20260113",2955,170575],["20260114",2975,1045182],["20260115",2940,324195],["20260116",2850,388234],["20260119",2865,170467],["20260120",2930,163885],["20260121",2845,222605],["20260122",2865,314356],["20260123",2920,223694],["20260126",2920,175835],["20260127",2935,303403],["20260128",2955,291797],["20260129",3000,222432],["20260130",3095,668393],["20260202",3040,4943287],["20260203",3295,1359702],["20260204",3475,2018499],["20260205",3360,2528583],["20260206",3300,644501],["20260209",3240,504024],["20260210",3375,473913],["20260211",3340,269123],["20260212",3315,226930],["20260213",3225,229813],["20260219",3370,371275],["20260220",3360,289614],["20260223",3435,357043],["20260224",3395,238022],["20260225",3360,146728],["20260226",3265,201049],["20260227",3230,192018],["20260303",3060,227221],["20260304",2800,455044],["20260305",2990,159532],["20260306",2965,60758],["20260309",2790,104939],["20260310",2830,57946],["20260311",2995,99435],["20260312",2965,45902],["20260313",2965,25152],["20260316",2975,32452],["20260317",3000,35404],["20260318",3030,36050],["20260319",2985,60848],["20260320",3250,307041],["20260323",3070,151375],["20260324",3100,50260],["20260325",3120,52813],["20260326",3080,52731],["20260327",3120,98364],["20260330",3005,52651],["20260331",2930,53661],["20260401",3090,60687],["20260402",3005,112537],["20260403",3000,40500],["20260406",2920,128932],["20260407",2855,56733],["20260408",3050,64332],["20260409",2990,23305],["20260410",3060,41408],["20260413",2995,71200],["20260414",3070,164341],["20260415",3140,68425],["20260416",3180,69746],["20260417",3220,57542],["20260420",3220,36693],["20260421",3230,57527],["20260422",3170,77506],["20260423",3170,33839],["20260424",3220,82397],["20260427",3220,68232],["20260428",3220,48202],["20260429",3185,45890],["20260430",3175,44102],["20260504",3215,83748],["20260506",3155,101183],["20260507",3185,28175],["20260508",3190,71892],["20260511",2980,263243],["20260512",2915,100696],["20260513",2875,74503],["20260514",3065,152388],["20260515",2920,141693],["20260518",2930,43636],["20260519",2790,264040],["20260520",2700,64042],["20260521",2730,53908],["20260522",2800,33908],["20260526",2705,64187],["20260527",2655,55435],["20260528",2585,184591],["20260529",2600,108089],["20260601",2445,215002],["20260602",2450,38891],["20260604",2500,33641],["20260605",2425,196070],["20260608",2275,291747],["20260609",2340,356979],["20260610",2380,82031],["20260611",2375,72667],["20260612",2455,67199],["20260615",2440,95103],["20260616",2485,31218],["20260617",2500,53646],["20260618",2365,115908],["20260619",2290,232195],["20260622",2250,81509],["20260623",2150,70256],["20260624",2195,74505],["20260625",2180,33427],["20260626",2185,117253],["20260629",2280,33744],["20260630",2260,26867],["20260701",2320,41193],["20260702",2275,41007],["20260703",2305,20620],["20260706",2325,25461],["20260707",2330,44160],["20260708",2330,72104],["20260709",2300,49662],["20260710",2295,54150],["20260713",2240,49889],["20260714",2230,94337],["20260715",2310,27375],["20260716",2310,34137],["20260720",2295,22532],["20260721",2300,16283],["20260722",2295,13610],["20260723",2295,52580],["20260724",2280,40909],["20260727",2225,38279],["20260728",2185,55528],["20260729",2090,97945],["20260730",2200,67812]],"detail_json":"https://aikstockdata.com/data/public/s/067830.json","page_url":"https://aikstockdata.com/s/067830.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."}}