{"schema_version":"1.0","@type":"Dataset","code":"100700","name_ko":"세운메디칼","name":"세운메디칼(100700) 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",2685,85146],["20250723",2715,57414],["20250724",2705,55561],["20250725",2690,51632],["20250728",2665,62897],["20250729",2695,74779],["20250730",2705,71458],["20250731",2725,57180],["20250801",2665,72466],["20250804",2710,109259],["20250805",2725,78790],["20250806",2750,65623],["20250807",2815,134102],["20250808",2765,80262],["20250811",2710,52449],["20250812",2730,53570],["20250813",2705,29482],["20250814",2710,21691],["20250818",2735,75618],["20250819",2720,35027],["20250820",2670,29499],["20250821",2665,13827],["20250822",2615,50578],["20250825",2620,47656],["20250826",2560,65779],["20250828",2610,22247],["20250829",2600,28972],["20250901",2580,18370],["20250902",2615,25693],["20250903",2615,19322],["20250904",2595,16482],["20250905",2580,17409],["20250908",2575,20833],["20250909",2645,120763],["20250910",2635,47015],["20250911",2625,41902],["20250912",2625,30693],["20250915",2590,57512],["20250916",2580,31371],["20250917",2560,59104],["20250918",2570,55011],["20250919",2570,15267],["20250922",2570,23468],["20250923",2560,28512],["20250924",2530,41776],["20250925",2520,38674],["20250926",2525,39459],["20250929",2530,21133],["20250930",2510,27313],["20251001",2490,35353],["20251002",2485,54338],["20251010",2460,40589],["20251013",2435,49289],["20251014",2410,49029],["20251015",2460,45528],["20251016",2490,36215],["20251017",2440,61649],["20251020",2445,42115],["20251021",2420,35037],["20251022",2420,55035],["20251023",2420,24347],["20251024",2420,69337],["20251027",2405,69789],["20251028",2400,45782],["20251029",2375,71683],["20251030",2380,95723],["20251031",2390,48914],["20251103",2330,121501],["20251104",2340,45788],["20251105",2350,92731],["20251106",2370,56023],["20251107",2320,44933],["20251110",2365,26728],["20251111",2355,50441],["20251112",2405,95840],["20251113",2410,45102],["20251114",2440,161378],["20251117",2440,50345],["20251118",2435,39028],["20251119",2430,17063],["20251120",2440,15504],["20251121",2445,40515],["20251124",2410,41038],["20251125",2400,21396],["20251126",2420,25633],["20251127",2425,17421],["20251128",2435,35768],["20251201",2445,29972],["20251202",2435,23851],["20251203",2440,23307],["20251204",2440,32889],["20251205",2475,30918],["20251208",2460,36178],["20251209",2470,31719],["20251210",2480,27097],["20251211",2500,82339],["20251212",2505,39982],["20251215",2505,29933],["20251216",2485,34324],["20251217",2500,22180],["20251218",2480,49535],["20251219",2465,39727],["20251222",2480,41143],["20251223",2470,33424],["20251224",2470,11361],["20251226",2480,30322],["20251229",2440,33812],["20251230",2435,17594],["20260102",2410,20939],["20260105",2395,37630],["20260106",2380,37379],["20260107",2360,40634],["20260108",2330,71341],["20260109",2335,29642],["20260112",2350,51484],["20260113",2365,57865],["20260114",2350,22495],["20260115",2340,46276],["20260116",2315,134797],["20260119",2295,75990],["20260120",2340,41452],["20260121",2315,29552],["20260122",2330,45948],["20260123",2350,81546],["20260126",2395,119931],["20260127",2390,73562],["20260128",2380,43523],["20260129",2385,56262],["20260130",2375,41467],["20260202",2335,52083],["20260203",2345,46929],["20260204",2360,54053],["20260205",2350,43146],["20260206",2575,9106404],["20260209",2605,865069],["20260210",2585,545130],["20260211",2565,279993],["20260212",2605,145560],["20260213",2585,171115],["20260219",2610,248938],["20260220",2630,177889],["20260223",2665,569769],["20260224",2650,103665],["20260225",2620,135908],["20260226",2595,247519],["20260227",2585,138584],["20260303",2540,163851],["20260304",2380,296859],["20260305",2475,131959],["20260306",2460,89491],["20260309",2430,86484],["20260310",2425,68455],["20260311",2435,90318],["20260312",2475,54071],["20260313",2490,41168],["20260316",2460,33963],["20260317",2480,43115],["20260318",2470,49473],["20260319",2440,55747],["20260320",2520,90436],["20260323",2450,61491],["20260324",2485,101142],["20260325",2515,68028],["20260326",2510,229972],["20260327",2575,697273],["20260330",2590,227112],["20260331",2525,11869892],["20260401",2620,797735],["20260402",2705,2654556],["20260403",2750,1786787],["20260406",2880,26735323],["20260407",2970,14916919],["20260408",2775,2557014],["20260409",2810,7027076],["20260410",2820,824385],["20260413",3035,5631084],["20260414",2990,2814553],["20260415",2935,872215],["20260416",2900,902224],["20260417",2945,1709901],["20260420",2980,1010538],["20260421",2895,679198],["20260422",2875,380873],["20260423",2870,486108],["20260424",2880,297166],["20260427",2910,389104],["20260428",2900,248536],["20260429",2870,199500],["20260430",2840,241190],["20260504",2835,413404],["20260506",2710,377806],["20260507",2660,392049],["20260508",2675,216236],["20260511",2585,203699],["20260512",2525,283135],["20260513",2520,176199],["20260514",2565,124678],["20260515",2555,188926],["20260518",2520,104026],["20260519",2525,108807],["20260520",2480,133820],["20260521",2435,169512],["20260522",2510,88820],["20260526",2440,151049],["20260527",2370,203419],["20260528",2360,120932],["20260529",2305,197192],["20260601",2250,265278],["20260602",2230,155876],["20260604",2210,98336],["20260605",2205,160615],["20260608",2085,217279],["20260609",2155,186375],["20260610",2170,59860],["20260611",2175,45187],["20260612",2220,52387],["20260615",2255,74767],["20260616",2290,78587],["20260617",2310,86506],["20260618",2300,70669],["20260619",2240,185032],["20260622",2225,92208],["20260623",2120,112498],["20260624",2160,112022],["20260625",2135,75891],["20260626",2075,194400],["20260629",2190,83730],["20260630",2235,108798],["20260701",2250,51854],["20260702",2185,63089],["20260703",2255,71118],["20260706",2235,83596],["20260707",2285,94679],["20260708",2340,188566],["20260709",2335,149579],["20260710",2400,121255],["20260713",2400,116767],["20260714",2245,255473],["20260715",2340,59703],["20260716",2285,71033],["20260720",2225,87347],["20260721",2310,78215],["20260722",2245,47843],["20260723",2300,38040],["20260724",2320,68477],["20260727",2360,51076],["20260728",2285,58619],["20260729",2220,113417],["20260730",2230,38000]],"detail_json":"https://aikstockdata.com/data/public/s/100700.json","page_url":"https://aikstockdata.com/s/100700.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."}}