{"schema_version":"1.0","@type":"Dataset","code":"079650","name_ko":"서산","name":"서산(079650) 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",1567,2642],["20250723",1570,7737],["20250724",1530,2224],["20250725",1524,6775],["20250728",1540,27607],["20250729",1586,26741],["20250730",1653,40343],["20250731",1670,27717],["20250801",1659,30765],["20250804",1690,32226],["20250805",1719,25924],["20250806",1710,22694],["20250807",1713,33704],["20250808",1724,15224],["20250811",1730,21105],["20250812",1737,14226],["20250813",1741,23731],["20250814",1762,25227],["20250818",1753,26991],["20250819",1683,20707],["20250820",1579,32870],["20250821",1560,206787],["20250822",1601,56288],["20250825",1628,25632],["20250826",1642,23505],["20250828",1670,28968],["20250829",1697,11618],["20250901",1717,33655],["20250902",1722,8694],["20250903",1723,24288],["20250904",1693,23287],["20250905",1685,12545],["20250908",1665,3444],["20250909",1645,3395],["20250910",1710,12891],["20250911",1657,10316],["20250912",1664,15400],["20250915",1669,5486],["20250916",1623,3890],["20250917",1633,7223],["20250918",1647,3549],["20250919",1640,2127],["20250922",1576,11909],["20250923",1532,11306],["20250924",1565,8535],["20250925",1555,709],["20250926",1526,12983],["20250929",1565,10052],["20250930",1553,10166],["20251001",1561,1718],["20251002",1595,4582],["20251010",1595,5035],["20251013",1593,15779],["20251014",1614,36168],["20251015",1616,18864],["20251016",1617,15912],["20251017",1623,12308],["20251020",1771,110182],["20251021",1763,118411],["20251022",1716,20590],["20251023",1692,15260],["20251024",1695,41696],["20251027",1796,477820],["20251028",1796,53941],["20251029",1910,118291],["20251030",1854,49659],["20251031",1840,59089],["20251103",1838,123349],["20251104",1900,46373],["20251105",1815,15357],["20251106",1750,21330],["20251107",1766,37674],["20251110",1683,71729],["20251111",1624,35574],["20251112",1633,26178],["20251113",1622,10974],["20251114",1555,21309],["20251117",1547,19160],["20251118",1542,7574],["20251119",1536,9402],["20251120",1567,6505],["20251121",1537,8453],["20251124",1527,10366],["20251125",1489,1267871],["20251126",1467,43789],["20251127",1480,25939],["20251128",1465,38394],["20251201",1461,9977],["20251202",1485,5815],["20251203",1464,14521],["20251204",1456,5243],["20251205",1445,44724],["20251208",1433,21916],["20251209",1428,43070],["20251210",1407,19913],["20251211",1420,29359],["20251212",1397,24751],["20251215",1420,8392],["20251216",1415,11835],["20251217",1447,14267],["20251218",1441,11588],["20251219",1438,13539],["20251222",1439,5216],["20251223",1437,2794],["20251224",1400,38703],["20251226",1391,22569],["20251229",1396,1983],["20251230",1425,3115],["20260102",1430,4815],["20260105",1440,24737],["20260106",1440,3923],["20260107",1404,11200],["20260108",1394,21043],["20260109",1409,614],["20260112",1392,5861],["20260113",1383,110594],["20260114",1371,21709],["20260115",1369,8902],["20260116",1370,3795],["20260119",1360,10053],["20260120",1363,4961],["20260121",1378,10627],["20260122",1364,4194],["20260123",1355,5550],["20260126",1388,8045],["20260127",1395,6124],["20260128",1358,18597],["20260129",1376,17604],["20260130",1395,24288],["20260202",1397,6857],["20260203",1368,12753],["20260204",1389,16434],["20260205",1372,11744],["20260206",1383,26181],["20260209",1490,787157],["20260210",1418,62441],["20260211",1439,30531],["20260212",1422,8861],["20260213",1436,651282],["20260219",1501,116028],["20260220",1652,197475],["20260223",1653,51177],["20260224",1623,42583],["20260225",1582,10615],["20260226",1521,45991],["20260227",1574,46647],["20260303",1534,216102],["20260304",1426,43087],["20260305",1433,44954],["20260306",1417,22210],["20260309",1397,11476],["20260310",1414,4950],["20260311",1472,28375],["20260312",1439,10312],["20260313",1462,20969],["20260316",1512,192954],["20260317",1570,143045],["20260318",1533,23766],["20260319",1563,84824],["20260320",1535,26419],["20260323",1496,24816],["20260324",1495,10824],["20260325",1490,22423],["20260326",1502,5682],["20260327",1509,7844],["20260330",1511,8320],["20260331",1494,6171],["20260401",1496,12620],["20260402",1444,19490],["20260403",1438,13918],["20260406",1441,2940],["20260407",1445,8335],["20260408",1445,15661],["20260409",1491,19770],["20260410",1446,25454],["20260413",1457,3246],["20260414",1451,10021],["20260415",1447,17384],["20260416",1414,55030],["20260417",1350,126948],["20260420",1407,185088],["20260421",1347,164026],["20260422",1325,49637],["20260423",1332,41852],["20260424",1354,17058],["20260427",1340,34116],["20260428",1340,38961],["20260429",1337,15466],["20260430",1300,37773],["20260504",1285,43503],["20260506",1321,147846],["20260507",1474,454449],["20260508",1357,96891],["20260511",1255,90259],["20260512",1216,68637],["20260513",1194,23139],["20260514",1235,25185],["20260515",1211,35649],["20260518",1214,22636],["20260519",1171,7872],["20260520",1194,35408],["20260521",1229,22359],["20260522",1201,15841],["20260526",1227,16255],["20260527",1183,4443],["20260528",1149,90014],["20260529",1045,23685],["20260601",1025,47599],["20260602",1025,50814],["20260604",1095,18620],["20260605",1074,24165],["20260608",1055,24066],["20260609",979,54723],["20260610",1272,2261231],["20260611",1300,10739987],["20260612",1690,7608971],["20260615",2195,414579],["20260616",2850,3205101],["20260617",3705,11252955],["20260618",4815,12040505],["20260619",4815,0],["20260622",6250,4933338],["20260623",8120,795929],["20260624",8120,0],["20260625",5690,23222012],["20260626",5570,45792110],["20260629",4255,20066167],["20260630",4265,14808112],["20260701",4765,15761833],["20260702",3575,6112703],["20260703",3235,8280485],["20260706",3675,6302940],["20260707",4775,3889700],["20260708",5380,27222536],["20260709",5150,11115021],["20260710",5580,16217189],["20260713",5610,14434674],["20260714",5530,6168048],["20260715",5290,4876321],["20260716",4090,5198584],["20260720",4100,7593350],["20260721",4255,6132116],["20260722",4190,2092625],["20260723",4235,1484749],["20260724",3800,1378436],["20260727",3910,3933357],["20260728",3490,1492766],["20260729",3235,1467135],["20260730",4205,7877896]],"detail_json":"https://aikstockdata.com/data/public/s/079650.json","page_url":"https://aikstockdata.com/s/079650.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."}}