{"schema_version":"1.0","@type":"Dataset","code":"490470","name_ko":"세미파이브","name":"세미파이브(490470) 일별 종가·거래량 143일","as_of":"20260730","period":{"from":"20251229","to":"20260730"},"count":143,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251229",27650,20721592],["20251230",26500,9739350],["20260102",29800,6627884],["20260105",28700,3532561],["20260106",30150,3012659],["20260107",28200,1566287],["20260108",27750,1121306],["20260109",26550,950824],["20260112",26300,687537],["20260113",25600,1170807],["20260114",26500,1169558],["20260115",25250,754378],["20260116",24900,876279],["20260119",24950,434846],["20260120",24900,448126],["20260121",23150,670311],["20260122",23550,407506],["20260123",26350,1639533],["20260126",26100,652183],["20260127",28400,1773800],["20260128",29100,1225150],["20260129",30100,3440252],["20260130",28450,1143420],["20260202",26600,1063548],["20260203",29050,713887],["20260204",29250,774091],["20260205",26900,639981],["20260206",26550,579356],["20260209",28150,777398],["20260210",26800,574950],["20260211",27600,425161],["20260212",27400,291263],["20260213",27450,604553],["20260219",28800,1308843],["20260220",28650,738445],["20260223",28150,607247],["20260224",28300,732886],["20260225",27450,547419],["20260226",28050,599575],["20260227",27350,467111],["20260303",24800,585574],["20260304",20500,625630],["20260305",23650,334524],["20260306",24350,254341],["20260309",21450,406557],["20260310",23600,294011],["20260311",25200,653884],["20260312",25600,274624],["20260313",25500,693990],["20260316",24050,227320],["20260317",25400,914301],["20260318",29150,2454252],["20260319",31250,4056956],["20260320",30900,1507154],["20260323",30100,1183603],["20260324",30250,2050931],["20260325",31850,1301535],["20260326",28000,1264119],["20260327",27350,561379],["20260330",24600,1486773],["20260331",22500,884663],["20260401",25000,909557],["20260402",23250,593080],["20260403",23300,434888],["20260406",24300,366850],["20260407",23050,475747],["20260408",25300,517375],["20260409",24100,302115],["20260410",31300,6000606],["20260413",36500,14572861],["20260414",37200,7010924],["20260415",36750,2129426],["20260416",36550,3233257],["20260417",38100,2353982],["20260420",37950,1972965],["20260421",37600,2054643],["20260422",35450,1268586],["20260423",33750,1725542],["20260424",39000,4826344],["20260427",37600,1629072],["20260428",40000,6423210],["20260429",39400,1693258],["20260430",42450,3306548],["20260504",48800,4932305],["20260506",45600,1655212],["20260507",42750,1433359],["20260508",41200,1125946],["20260511",39850,1060984],["20260512",38850,2162853],["20260513",37600,1053550],["20260514",38250,870688],["20260515",35400,899685],["20260518",38100,1335465],["20260519",34450,709089],["20260520",35000,616114],["20260521",35050,1186924],["20260522",36250,675947],["20260526",42900,2507334],["20260527",41200,1741421],["20260528",39750,1402934],["20260529",38500,1134050],["20260601",38650,1233610],["20260602",39500,1039841],["20260604",38100,889272],["20260605",31950,1271166],["20260608",26800,1109111],["20260609",28150,969297],["20260610",26350,850115],["20260611",26950,779190],["20260612",28850,836345],["20260615",27400,504771],["20260616",26350,422835],["20260617",26850,367371],["20260618",26200,343853],["20260619",24550,603519],["20260622",24550,458678],["20260623",21900,527089],["20260624",22200,275443],["20260625",21650,260576],["20260626",20750,588252],["20260629",21600,899020],["20260630",21500,443691],["20260701",21150,355582],["20260702",19310,383665],["20260703",20500,328181],["20260706",19750,289990],["20260707",19350,511394],["20260708",17600,381410],["20260709",18780,370553],["20260710",21550,438665],["20260713",19300,436115],["20260714",17940,437863],["20260715",20300,283308],["20260716",18360,252314],["20260720",16930,234412],["20260721",17580,219856],["20260722",17220,201598],["20260723",17970,179705],["20260724",16640,191668],["20260727",17710,196292],["20260728",15160,284813],["20260729",13140,411928],["20260730",12810,252585]],"detail_json":"https://aikstockdata.com/data/public/s/490470.json","page_url":"https://aikstockdata.com/s/490470.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."}}