{"schema_version":"1.0","@type":"Dataset","code":"002780","name_ko":"진흥기업","name":"진흥기업(002780) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",761,328454],["20250723",760,232038],["20250724",760,206745],["20250725",754,230963],["20250728",754,216983],["20250729",751,105249],["20250730",748,147939],["20250731",753,210486],["20250801",733,298060],["20250804",737,175549],["20250805",735,354838],["20250806",740,131530],["20250807",741,149777],["20250808",749,159865],["20250811",767,420677],["20250812",769,430495],["20250813",765,373338],["20250814",765,295276],["20250818",749,391379],["20250819",744,248574],["20250820",738,350568],["20250821",742,156447],["20250822",742,118397],["20250825",738,219247],["20250826",727,397136],["20250827",720,145214],["20250828",719,110514],["20250829",718,132333],["20250901",711,189775],["20250902",712,71368],["20250903",715,88244],["20250904",719,97992],["20250905",718,199063],["20250908",734,704247],["20250909",731,150093],["20250910",729,212645],["20250911",731,81032],["20250912",735,173858],["20250915",735,201855],["20250916",732,117322],["20250917",731,116170],["20250918",731,122319],["20250919",730,65975],["20250922",729,120096],["20250923",724,83257],["20250924",723,215852],["20250925",717,147669],["20250926",717,471518],["20250929",718,130633],["20250930",726,600978],["20251001",724,107291],["20251002",726,205626],["20251010",721,237821],["20251013",718,239287],["20251014",715,413099],["20251015",714,134358],["20251016",713,284118],["20251017",710,283938],["20251020",705,446109],["20251021",704,336931],["20251022",702,284195],["20251023",702,191901],["20251024",701,507142],["20251027",698,344229],["20251028",698,450055],["20251029",699,420491],["20251030",696,526649],["20251031",692,309085],["20251103",668,1040377],["20251104",666,657004],["20251105",656,445772],["20251106",651,317439],["20251107",631,644648],["20251110",646,513508],["20251111",640,526501],["20251112",644,212407],["20251113",655,359823],["20251114",649,351629],["20251117",651,222618],["20251118",644,251999],["20251119",644,239099],["20251120",652,263158],["20251121",647,208931],["20251124",648,119595],["20251125",642,261247],["20251126",645,214091],["20251127",644,144857],["20251128",645,142438],["20251201",647,176004],["20251202",649,117557],["20251203",661,443450],["20251204",668,428584],["20251205",700,5083866],["20251208",684,888124],["20251209",673,404757],["20251210",661,383960],["20251211",673,1166916],["20251212",729,8364941],["20251215",729,2556336],["20251216",742,2088117],["20251217",758,1793651],["20251218",752,1165945],["20251219",759,659344],["20251222",767,824149],["20251223",757,614394],["20251224",748,430638],["20251226",732,538714],["20251229",736,239655],["20251230",744,863478],["20260102",734,399887],["20260105",730,321754],["20260106",729,431866],["20260107",707,711951],["20260108",697,503935],["20260109",696,296786],["20260112",700,277215],["20260113",701,252244],["20260114",708,434457],["20260115",697,350909],["20260116",694,723406],["20260119",704,481112],["20260120",723,619084],["20260121",723,478586],["20260122",716,347544],["20260123",723,572654],["20260126",706,771333],["20260127",696,736418],["20260128",683,899603],["20260129",681,686885],["20260130",675,720902],["20260202",676,1200186],["20260203",795,25135795],["20260204",770,3350136],["20260205",760,1272054],["20260206",765,1173177],["20260209",768,1422495],["20260210",787,1429996],["20260211",789,925260],["20260212",809,1505531],["20260213",813,1071678],["20260219",839,1626473],["20260220",824,1788553],["20260223",831,1184702],["20260224",827,920095],["20260225",832,1306304],["20260226",801,1132621],["20260227",782,719039],["20260303",763,1145329],["20260304",700,1655581],["20260305",726,882844],["20260306",734,600695],["20260309",702,477755],["20260310",708,306493],["20260311",718,413566],["20260312",729,313734],["20260313",748,641479],["20260316",793,4526233],["20260317",805,1298300],["20260318",804,1268088],["20260319",1045,66098493],["20260320",1150,94107865],["20260323",1053,13396010],["20260324",988,9445968],["20260325",992,6599209],["20260326",992,8451305],["20260327",953,3091787],["20260330",937,2312371],["20260331",937,1970690],["20260401",970,2300889],["20260402",921,2281963],["20260403",942,1620731],["20260406",935,1199636],["20260407",951,2481442],["20260408",1023,8451914],["20260409",995,2418924],["20260410",1000,2464376],["20260413",1020,2228156],["20260414",1047,4413527],["20260415",1053,2630013],["20260416",1073,3359755],["20260417",1053,2580099],["20260420",1040,2041861],["20260421",1037,2105188],["20260422",1069,6919920],["20260423",1024,2668772],["20260424",1021,1484433],["20260427",1327,37563127],["20260428",1355,83587032],["20260429",1458,32606266],["20260430",1387,8371755],["20260504",1360,7943957],["20260506",1338,8114672],["20260507",1449,18842868],["20260508",1396,3298815],["20260511",1287,5249849],["20260512",1230,4045271],["20260513",1205,2675044],["20260514",1180,2655494],["20260515",1133,3013790],["20260518",1117,1765419],["20260519",1114,1922120],["20260520",1078,1776394],["20260521",1085,2130409],["20260522",1101,1540252],["20260526",1068,2425930],["20260527",1034,6178876],["20260528",1016,2053870],["20260529",973,2219103],["20260601",911,2516525],["20260602",866,2200847],["20260604",933,7363305],["20260605",916,1197640],["20260608",855,1327067],["20260609",909,1180616],["20260610",885,1022716],["20260611",874,517008],["20260612",896,1355667],["20260615",904,700545],["20260616",948,3829486],["20260617",920,999709],["20260618",892,840285],["20260619",855,1190841],["20260622",853,749310],["20260623",789,1558428],["20260624",773,1529331],["20260625",733,2578198],["20260626",720,2535308],["20260629",781,1277088],["20260630",787,1135549],["20260701",879,4991210],["20260702",1142,7910228],["20260703",936,74206571],["20260706",1070,41671786],["20260707",944,16327795],["20260708",891,24179795],["20260709",831,6774702],["20260710",865,5885925],["20260713",803,4209675],["20260714",802,4317333],["20260715",799,1991629],["20260716",764,1565586],["20260720",744,1319681],["20260721",752,1230689],["20260722",765,1502793],["20260723",813,1687358],["20260724",774,1761203],["20260727",767,1078194],["20260728",747,5928237],["20260729",715,2477005],["20260730",750,1897485]],"detail_json":"https://aikstockdata.com/data/public/s/002780.json","page_url":"https://aikstockdata.com/s/002780.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."}}