{"schema_version":"1.0","@type":"Dataset","code":"093920","name_ko":"서원인텍","name":"서원인텍(093920) 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",5850,16174],["20250723",5880,6762],["20250724",5790,16971],["20250725",5750,7461],["20250728",5650,12063],["20250729",5720,4487],["20250730",5680,7790],["20250731",5700,18763],["20250801",5700,19909],["20250804",5760,11524],["20250805",5740,11612],["20250806",5730,6710],["20250807",5730,9053],["20250808",5710,4602],["20250811",5690,7109],["20250812",5690,2901],["20250813",5700,7818],["20250814",5690,8074],["20250818",5600,10027],["20250819",5590,10599],["20250820",5600,7480],["20250821",5610,6047],["20250822",5660,4236],["20250825",5620,12751],["20250826",5620,2003],["20250828",5620,4636],["20250829",5600,6172],["20250901",5590,6546],["20250902",5630,2525],["20250903",5560,26465],["20250904",5590,2365],["20250905",5610,8816],["20250908",5610,9361],["20250909",5610,6112],["20250910",5640,9292],["20250911",5560,38645],["20250912",5510,42914],["20250915",5520,8087],["20250916",5550,6126],["20250917",5550,7637],["20250918",5570,11247],["20250919",5610,8594],["20250922",5660,11253],["20250923",5640,3544],["20250924",5580,7700],["20250925",5550,11370],["20250926",5500,12363],["20250929",5560,15605],["20250930",5570,7154],["20251001",5550,4373],["20251002",5540,17494],["20251010",5590,11912],["20251013",5580,11910],["20251014",5580,9896],["20251015",5600,14937],["20251016",5640,20130],["20251017",5640,20015],["20251020",5600,13433],["20251021",5700,20862],["20251022",5650,9413],["20251023",5640,7494],["20251024",5640,13818],["20251027",5650,23525],["20251028",5640,8313],["20251029",5640,12726],["20251030",5620,12547],["20251031",5660,24937],["20251103",5610,29553],["20251104",5620,10557],["20251105",5580,23943],["20251106",5580,10175],["20251107",5570,38993],["20251110",5610,17450],["20251111",5590,7413],["20251112",5650,25481],["20251113",5650,10283],["20251114",5620,11082],["20251117",5620,4512],["20251118",5570,8047],["20251119",5580,19473],["20251120",5570,8560],["20251121",5540,15770],["20251124",5580,12947],["20251125",5540,11484],["20251126",5600,14028],["20251127",5600,3872],["20251128",5580,2994],["20251201",5630,14770],["20251202",5630,16906],["20251203",5690,15204],["20251204",5680,29795],["20251205",5730,21424],["20251208",5720,14546],["20251209",5710,14161],["20251210",5650,13919],["20251211",5680,4660],["20251212",5680,14395],["20251215",5700,15507],["20251216",5690,9713],["20251217",5670,9401],["20251218",5650,7098],["20251219",5690,14679],["20251222",5690,15153],["20251223",5650,11708],["20251224",5680,37393],["20251226",5710,43161],["20251229",5490,46405],["20251230",5430,31149],["20260102",5390,44995],["20260105",5380,27695],["20260106",5360,26747],["20260107",5300,54474],["20260108",5170,79756],["20260109",5170,59678],["20260112",5130,100368],["20260113",5090,79063],["20260114",5240,49951],["20260115",5130,102008],["20260116",5130,113480],["20260119",5150,75324],["20260120",5120,107976],["20260121",5130,92563],["20260122",5150,114106],["20260123",5120,103154],["20260126",5160,121427],["20260127",5190,138294],["20260128",5160,142424],["20260129",5160,54379],["20260130",5130,40445],["20260202",5090,94457],["20260203",5140,68702],["20260204",5150,114906],["20260205",5150,32255],["20260206",5150,89174],["20260209",5140,58552],["20260210",5160,34156],["20260211",5210,62564],["20260212",5260,79718],["20260213",5200,26618],["20260219",5260,54999],["20260220",5300,62805],["20260223",5350,46954],["20260224",5350,29332],["20260225",5350,41184],["20260226",5320,71190],["20260227",5270,44511],["20260303",5130,69312],["20260304",4870,165972],["20260305",5080,70372],["20260306",5080,54517],["20260309",4935,70036],["20260310",4985,20211],["20260311",5050,43601],["20260312",5040,18205],["20260313",5050,23945],["20260316",5030,20961],["20260317",5020,25188],["20260318",5090,27261],["20260319",5090,7075],["20260320",5130,36022],["20260323",5030,44826],["20260324",5100,20410],["20260325",5090,20917],["20260326",5090,23894],["20260327",5120,15567],["20260330",5000,16384],["20260331",4980,19565],["20260401",5110,18994],["20260402",5040,30066],["20260403",5070,29623],["20260406",5060,15966],["20260407",5050,8563],["20260408",5100,27648],["20260409",5070,7417],["20260410",5100,12709],["20260413",5100,27638],["20260414",5160,46602],["20260415",5190,29938],["20260416",5220,34245],["20260417",5230,14301],["20260420",5200,24015],["20260421",5190,21836],["20260422",5190,26377],["20260423",5170,33045],["20260424",5170,17650],["20260427",5230,52177],["20260428",5230,25692],["20260429",5220,13501],["20260430",5210,26807],["20260504",5220,57439],["20260506",5180,56691],["20260507",5140,29919],["20260508",5230,53271],["20260511",5200,41410],["20260512",5130,41157],["20260513",5110,27935],["20260514",5100,19497],["20260515",5050,34998],["20260518",5090,40094],["20260519",5080,28722],["20260520",5000,33211],["20260521",4980,29741],["20260522",5050,36960],["20260526",5040,36341],["20260527",5010,33759],["20260528",4915,54500],["20260529",4800,50812],["20260601",4625,89776],["20260602",4650,63251],["20260604",4630,45684],["20260605",4680,46624],["20260608",4575,49593],["20260609",4680,29944],["20260610",4670,36438],["20260611",4760,29339],["20260612",4855,18216],["20260615",4890,10525],["20260616",4890,10068],["20260617",4890,15076],["20260618",4860,24501],["20260619",4865,17422],["20260622",4830,17302],["20260623",4590,32389],["20260624",4575,17950],["20260625",4565,15998],["20260626",4575,58368],["20260629",4690,29377],["20260630",4730,11213],["20260701",4860,19185],["20260702",4870,34528],["20260703",4875,13563],["20260706",4875,10113],["20260707",4860,31079],["20260708",4825,14971],["20260709",4815,11614],["20260710",4895,10320],["20260713",4880,10314],["20260714",4865,6809],["20260715",4885,12955],["20260716",4815,8168],["20260720",4710,17687],["20260721",4775,21889],["20260722",4775,11959],["20260723",4850,13437],["20260724",4825,8322],["20260727",4875,15949],["20260728",4740,13914],["20260729",4600,41481],["20260730",4650,14391]],"detail_json":"https://aikstockdata.com/data/public/s/093920.json","page_url":"https://aikstockdata.com/s/093920.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."}}