{"schema_version":"1.0","@type":"Dataset","code":"306200","name_ko":"세아제강","name":"세아제강(306200) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",154000,5569],["20250723",170800,71203],["20250724",173000,33994],["20250725",169200,14157],["20250728",164100,16171],["20250729",165900,10532],["20250730",164800,9402],["20250731",151000,40212],["20250801",145600,18928],["20250804",144700,11008],["20250805",146600,9013],["20250806",146700,6378],["20250807",144500,6451],["20250808",143600,7657],["20250811",143800,7144],["20250812",144200,4576],["20250813",142500,8348],["20250814",143600,3453],["20250818",141100,6260],["20250819",138000,4575],["20250820",135300,11349],["20250821",136400,3624],["20250822",136700,6295],["20250825",137300,6066],["20250826",137600,15676],["20250828",135400,7430],["20250829",133700,8662],["20250901",131600,5147],["20250902",131800,6327],["20250903",132900,4948],["20250904",132200,4038],["20250905",130800,4947],["20250908",131300,3037],["20250909",133000,5376],["20250910",135600,4705],["20250911",134100,6514],["20250912",134500,3788],["20250915",134600,5925],["20250916",133100,6270],["20250917",131100,4873],["20250918",129500,8601],["20250919",129300,5462],["20250922",126800,9124],["20250923",126800,9393],["20250924",125800,2462],["20250925",126600,6110],["20250926",125000,5609],["20250929",127500,3586],["20250930",125500,2597],["20251001",124900,15971],["20251002",124400,6161],["20251010",122400,12054],["20251013",124100,6239],["20251014",125200,5394],["20251015",125700,6730],["20251016",125600,5624],["20251017",126100,6756],["20251020",126400,4235],["20251021",125700,4793],["20251023",130200,23204],["20251024",129700,9237],["20251027",130000,9843],["20251028",129500,9468],["20251029",130200,5863],["20251030",127000,9968],["20251031",126700,4585],["20251103",125000,4994],["20251104",124100,5425],["20251105",122000,8106],["20251106",125000,3267],["20251107",121000,6190],["20251110",125400,5237],["20251111",126800,5725],["20251112",131300,13890],["20251113",129900,4338],["20251114",126500,13235],["20251117",124400,11020],["20251118",121300,9007],["20251119",119800,7316],["20251120",119900,3357],["20251121",116300,6054],["20251124",115600,5741],["20251125",117600,4053],["20251126",117200,2326],["20251128",119300,2226],["20251201",118300,3042],["20251202",120300,2060],["20251203",120200,2451],["20251204",119800,3736],["20251205",119900,2919],["20251208",119600,2711],["20251209",118700,3881],["20251210",119300,1752],["20251211",119400,3381],["20251212",122400,8093],["20251215",122300,4543],["20251216",118300,6210],["20251217",119800,2745],["20251218",118500,3044],["20251219",118600,2336],["20251222",118700,3014],["20251223",117400,5059],["20251224",120400,4859],["20251226",121600,3386],["20251229",118300,40327],["20251230",117300,2845],["20260102",117100,4310],["20260105",117000,11497],["20260106",116000,8590],["20260107",114000,7166],["20260108",112700,4719],["20260109",115800,7320],["20260112",115800,7628],["20260113",115900,3252],["20260114",116500,6052],["20260115",116800,7225],["20260116",115700,8970],["20260119",117400,7035],["20260120",117000,8307],["20260121",116900,71682],["20260122",119900,23363],["20260123",119700,15330],["20260126",120800,13812],["20260127",119200,14719],["20260128",118600,8549],["20260129",119700,10305],["20260130",120900,13963],["20260202",116500,11533],["20260203",118200,5687],["20260204",124100,16388],["20260205",122400,9370],["20260206",122400,10778],["20260209",123400,7634],["20260210",125100,9392],["20260211",125500,6684],["20260212",125800,5284],["20260213",127100,7377],["20260219",131500,14555],["20260220",140800,51559],["20260223",136300,18481],["20260224",133300,12729],["20260225",134200,7299],["20260226",133200,11410],["20260227",132800,24212],["20260303",129700,21089],["20260304",117000,14767],["20260305",123500,8989],["20260306",125700,8684],["20260309",132500,22995],["20260310",132400,13121],["20260311",133400,14476],["20260312",138300,23357],["20260313",138400,17699],["20260316",138200,25521],["20260317",138800,17851],["20260318",138300,17234],["20260319",138900,11789],["20260320",147900,39057],["20260323",138700,24065],["20260324",140400,13294],["20260325",139200,10707],["20260326",131700,13431],["20260327",129200,14685],["20260330",130100,16731],["20260331",124000,14292],["20260401",133200,14735],["20260402",136500,35482],["20260403",147600,67181],["20260406",148800,37573],["20260407",140200,20346],["20260408",141900,25864],["20260409",152400,93582],["20260410",156400,30696],["20260413",153000,17461],["20260414",148500,24192],["20260415",145600,22121],["20260416",147000,13184],["20260417",147600,15990],["20260420",147400,25897],["20260421",147500,13331],["20260422",148500,13366],["20260423",145300,14811],["20260424",154300,33148],["20260427",162600,41930],["20260428",183000,125503],["20260429",181200,65729],["20260430",177400,31203],["20260504",179800,39722],["20260506",179200,27273],["20260507",174000,14418],["20260508",174000,14695],["20260511",163100,16255],["20260512",156000,24900],["20260513",159600,14842],["20260514",163100,10411],["20260515",159400,16293],["20260518",153800,10848],["20260519",155600,8440],["20260520",148100,10149],["20260521",151800,29927],["20260522",156900,13960],["20260526",153100,11506],["20260527",147400,13596],["20260528",145000,13404],["20260529",142200,15327],["20260601",138000,15176],["20260602",136600,11688],["20260604",137700,13125],["20260605",135200,14250],["20260608",141000,31694],["20260609",137600,10132],["20260610",142200,21344],["20260611",139000,6788],["20260612",141200,8762],["20260615",146800,18989],["20260616",150000,10272],["20260617",146000,28200],["20260618",138800,11082],["20260619",135000,11060],["20260622",129100,8006],["20260623",127000,6719],["20260624",128700,12262],["20260625",121600,22230],["20260626",119600,12766],["20260629",125100,11542],["20260630",124900,15139],["20260701",125700,10458],["20260702",124700,7241],["20260703",123900,5263],["20260706",127500,4627],["20260707",123900,3722],["20260708",120600,5695],["20260709",118900,7331],["20260710",122500,9840],["20260713",120900,3894],["20260714",118500,9640],["20260715",124200,8674],["20260716",126400,6329],["20260720",123500,6626],["20260721",125200,8580],["20260722",126000,6237],["20260723",134100,10343],["20260724",134600,13946],["20260727",135400,9103],["20260728",128100,6068],["20260729",121100,8949],["20260730",123900,7693]],"detail_json":"https://aikstockdata.com/data/public/s/306200.json","page_url":"https://aikstockdata.com/s/306200.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."}}