{"schema_version":"1.0","@type":"Dataset","code":"458870","name_ko":"씨어스","name":"씨어스(458870) 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",34550,216848],["20250723",34500,199976],["20250724",33100,211445],["20250725",34550,156250],["20250728",32250,233094],["20250729",32900,83954],["20250730",32850,79469],["20250731",33050,225837],["20250801",32450,117460],["20250804",33550,106765],["20250805",34700,164366],["20250806",33050,90846],["20250807",32250,63400],["20250808",33500,60149],["20250811",32200,123209],["20250812",32300,134227],["20250813",33000,77022],["20250814",33800,61919],["20250818",33400,45458],["20250819",33700,47407],["20250820",34100,114111],["20250821",38000,624658],["20250822",44100,791219],["20250825",46600,369483],["20250826",47900,195040],["20250828",48750,153217],["20250829",49000,194105],["20250901",54200,382229],["20250902",56400,225533],["20250903",58600,233309],["20250904",60700,236920],["20250905",64600,204714],["20250908",56500,605586],["20250909",61100,376240],["20250910",59900,218141],["20250911",57500,186177],["20250912",54600,243993],["20250915",59600,292831],["20250916",57900,144101],["20250917",59200,140501],["20250918",60800,119543],["20250919",64100,180800],["20250922",61100,181541],["20250923",63000,104337],["20250924",61500,203296],["20250925",59900,165665],["20250926",61900,116565],["20250929",65400,258137],["20250930",62600,92343],["20251001",67100,153561],["20251002",69600,138930],["20251010",68000,94447],["20251013",66400,100276],["20251014",63700,88154],["20251015",68200,118517],["20251016",73300,158417],["20251017",70100,65101],["20251020",72500,59719],["20251021",74000,76957],["20251023",69300,178624],["20251024",75300,202216],["20251027",75900,90932],["20251028",77800,169245],["20251029",78600,103319],["20251030",82800,103599],["20251031",80000,136443],["20251103",80900,150645],["20251104",82100,76921],["20251105",83800,122172],["20251106",86800,158408],["20251107",90400,208094],["20251110",90300,102305],["20251111",91900,136195],["20251112",98100,242722],["20251113",100000,207793],["20251114",130000,1179759],["20251117",130700,643812],["20251118",134900,336806],["20251119",124600,263712],["20251120",134000,186877],["20251121",130000,193128],["20251124",126000,124488],["20251125",123700,174217],["20251126",130000,216513],["20251128",135000,190069],["20251201",134000,171676],["20251202",128900,235264],["20251203",123400,357148],["20251204",122200,191379],["20251205",118400,249622],["20251208",115500,195584],["20251209",108500,365981],["20251210",113300,218413],["20251211",117700,365772],["20251212",113100,222940],["20251215",115400,171623],["20251216",117500,286014],["20251217",114800,109142],["20251218",118500,164802],["20251219",116800,152850],["20251222",117600,164161],["20251223",118300,112264],["20251224",119000,177471],["20251226",117400,238149],["20251229",126800,280450],["20251230",130100,110528],["20260102",122900,176505],["20260105",121900,112876],["20260106",119200,66660],["20260107",116900,75961],["20260108",114400,107969],["20260109",110100,161915],["20260112",112700,89480],["20260113",122200,128294],["20260114",121400,113234],["20260115",131800,175196],["20260116",129800,198214],["20260119",126600,54157],["20260120",136800,186781],["20260121",141300,182776],["20260122",160800,265027],["20260123",156000,142979],["20260126",163000,132957],["20260127",159000,44368],["20260128",155700,78772],["20260129",160500,76840],["20260130",164100,120503],["20260202",163000,78760],["20260203",172200,67507],["20260204",160900,260766],["20260205",167600,118948],["20260206",153100,147143],["20260209",158700,60235],["20260210",164000,64065],["20260211",166500,49989],["20260212",166400,43935],["20260213",164100,29260],["20260219",149800,174856],["20260220",151000,79465],["20260223",153000,59746],["20260224",150700,67931],["20260225",145000,88394],["20260226",141100,167255],["20260227",139400,83591],["20260303",129000,106482],["20260304",109000,147529],["20260305",120500,99888],["20260306",122900,67815],["20260309",129700,84468],["20260310",143900,211522],["20260311",147800,108079],["20260312",160500,126497],["20260313",160600,109113],["20260316",169400,139566],["20260317",166400,147191],["20260318",185100,168459],["20260319",189000,78851],["20260320",182900,332151],["20260323",182900,147029],["20260324",54600,475536],["20260325",52300,163888],["20260326",57900,333936],["20260327",55900,196794],["20260330",52000,98608],["20260331",49700,148119],["20260401",50500,128947],["20260402",49200,115407],["20260403",47600,85740],["20260406",45050,128803],["20260407",42950,259029],["20260408",44400,298469],["20260409",45400,254626],["20260410",46250,145447],["20260413",47550,414581],["20260414",43250,592403],["20260415",41450,660561],["20260416",43250,485074],["20260417",46750,380198],["20260420",44800,263508],["20260421",43200,247402],["20260422",46200,461402],["20260423",48750,484568],["20260424",51900,506832],["20260427",52500,281937],["20260428",51800,330758],["20260429",49000,295181],["20260430",47650,206742],["20260504",48800,225232],["20260506",45400,451560],["20260507",43150,407523],["20260508",41200,635178],["20260511",42000,270188],["20260512",41100,646069],["20260513",39700,536135],["20260514",40900,297057],["20260515",36950,1000618],["20260518",34250,352238],["20260519",34150,359925],["20260520",35000,341774],["20260521",34300,308417],["20260522",36850,303250],["20260526",36550,290638],["20260527",33250,795346],["20260528",31500,782101],["20260529",31750,493532],["20260601",31600,245638],["20260602",29500,331772],["20260604",30050,182989],["20260605",29100,288202],["20260608",27750,336557],["20260609",28250,247077],["20260610",28200,170712],["20260611",29250,250378],["20260612",29500,416250],["20260615",28800,223636],["20260616",32100,421802],["20260617",34900,645919],["20260618",32800,269031],["20260619",32400,228593],["20260622",30650,247118],["20260623",29050,242509],["20260624",33900,501208],["20260625",33050,261255],["20260626",32200,340553],["20260629",37700,529856],["20260630",39250,788517],["20260701",39850,329330],["20260702",38200,331201],["20260703",36250,325478],["20260706",34550,277265],["20260707",35300,181092],["20260708",33800,316354],["20260709",32500,270388],["20260710",36000,158520],["20260713",32950,213794],["20260714",31500,267134],["20260715",32350,175468],["20260716",30050,146427],["20260720",28700,132285],["20260721",27950,165607],["20260722",27000,234972],["20260723",28350,253620],["20260724",27350,119255],["20260727",27350,142036],["20260728",25150,166854],["20260729",22850,345106],["20260730",21700,210443]],"detail_json":"https://aikstockdata.com/data/public/s/458870.json","page_url":"https://aikstockdata.com/s/458870.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."}}