{"schema_version":"1.0","@type":"Dataset","code":"017510","name_ko":"세명전기","name":"세명전기(017510) 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",7180,361982],["20250723",7150,177687],["20250724",7180,166528],["20250725",7100,138640],["20250728",7330,604420],["20250729",7290,186120],["20250730",7240,178942],["20250731",7370,202943],["20250801",7110,266155],["20250804",7210,160363],["20250805",7740,1742313],["20250806",8150,3892203],["20250807",9380,19217689],["20250808",9620,6334200],["20250811",11170,11719290],["20250812",11480,2806027],["20250813",11600,2876854],["20250814",12000,2867893],["20250818",11800,1179139],["20250819",11630,1848320],["20250820",11620,885919],["20250821",12280,3218842],["20250822",11970,1347958],["20250825",12000,671620],["20250826",11560,638366],["20250827",11020,1130324],["20250828",11160,477557],["20250829",10840,496322],["20250901",10100,1373951],["20250902",10070,581643],["20250903",9700,901622],["20250904",9520,497786],["20250905",9390,612533],["20250908",9430,452474],["20250909",9750,984509],["20250910",10040,1216566],["20250911",10150,1278781],["20250912",10260,1363084],["20250915",10030,587607],["20250916",10090,1930097],["20250917",9680,597209],["20250918",9870,281152],["20250919",9730,382557],["20250922",10140,1017047],["20250923",10060,967663],["20250924",9820,527517],["20250925",9430,500693],["20250926",8900,678953],["20250929",9020,293150],["20250930",9160,796612],["20251001",8970,268241],["20251002",9410,575080],["20251010",9870,870227],["20251013",9760,501819],["20251014",9290,729315],["20251015",10090,734145],["20251016",9920,669658],["20251017",9900,1088924],["20251020",9880,616727],["20251021",9880,1184179],["20251022",9880,374775],["20251023",11260,15282202],["20251024",11260,4937593],["20251027",11020,1451724],["20251028",11100,1383719],["20251029",11670,4576605],["20251030",11390,2915991],["20251031",11460,1406515],["20251103",12040,8713617],["20251104",12180,2214369],["20251105",11270,1124910],["20251106",11300,1215500],["20251107",11120,755483],["20251110",10800,591132],["20251111",10910,653446],["20251112",10890,392053],["20251113",10690,434473],["20251114",9950,636599],["20251117",10100,444434],["20251118",9470,526112],["20251119",9460,330845],["20251120",9830,462478],["20251121",9110,363982],["20251124",8850,405816],["20251125",8770,238995],["20251126",9090,262857],["20251127",9190,338559],["20251128",9300,236140],["20251201",9020,261193],["20251202",9130,123954],["20251203",9350,268649],["20251204",9040,247352],["20251205",9310,243576],["20251208",9190,189653],["20251209",9110,176446],["20251210",9030,186868],["20251211",9120,356359],["20251212",9490,427798],["20251215",9270,321282],["20251216",9070,258975],["20251217",8930,196722],["20251218",8700,178158],["20251219",8920,150280],["20251222",9200,221672],["20251223",9020,130893],["20251224",8900,139198],["20251226",8700,216549],["20251229",9090,239978],["20251230",8790,129732],["20260102",9370,565323],["20260105",9350,319909],["20260106",9310,267687],["20260107",9140,233311],["20260108",8820,216384],["20260109",9110,172415],["20260112",9250,304014],["20260113",9190,281282],["20260114",9130,204691],["20260115",9150,173195],["20260116",9210,260667],["20260119",9220,324229],["20260120",9870,2566302],["20260121",10080,2580759],["20260122",9580,755783],["20260123",9630,425368],["20260126",9690,386310],["20260127",9820,414188],["20260128",9920,584693],["20260129",10150,653958],["20260130",9920,843358],["20260202",9440,497254],["20260203",10030,381917],["20260204",10410,1028769],["20260205",10000,611886],["20260206",9700,404725],["20260209",10260,629662],["20260210",9870,380087],["20260211",10110,393331],["20260212",10300,623204],["20260213",10560,6537810],["20260219",10650,787874],["20260220",10930,1218799],["20260223",11490,3368226],["20260224",11550,1301339],["20260225",11710,3358388],["20260226",11150,4675492],["20260227",10860,811943],["20260303",9900,680175],["20260304",8200,870413],["20260305",9250,479407],["20260306",9330,357000],["20260309",8740,336148],["20260310",9320,322462],["20260311",9540,345972],["20260312",9570,202318],["20260313",9580,184821],["20260316",9420,228852],["20260317",9470,740947],["20260318",9680,430689],["20260319",9500,331631],["20260320",10040,551661],["20260323",9350,356305],["20260324",9520,277972],["20260325",9980,302786],["20260326",9400,341955],["20260327",9310,199673],["20260330",8990,133084],["20260331",8650,227654],["20260401",9360,206675],["20260402",8770,293439],["20260403",9000,119658],["20260406",8990,107086],["20260407",8830,155955],["20260408",9450,366146],["20260409",9180,133614],["20260410",9360,188221],["20260413",9430,146477],["20260414",9540,268510],["20260415",10200,5408976],["20260416",10260,582170],["20260417",10210,449456],["20260420",10270,631305],["20260421",10370,345137],["20260422",10520,626402],["20260423",10940,5569681],["20260424",11470,1602508],["20260427",13460,11457121],["20260428",12750,2330359],["20260429",14080,11793353],["20260430",14500,8581243],["20260504",15770,1492279],["20260506",15770,1112842],["20260507",16250,931827],["20260508",16570,4922549],["20260511",14870,1975216],["20260512",14190,1798070],["20260513",13710,711523],["20260514",13390,770825],["20260515",11830,1163266],["20260518",11710,587201],["20260519",11430,537870],["20260520",11050,514008],["20260521",11770,682688],["20260522",11900,433877],["20260526",11520,521912],["20260527",10790,542956],["20260528",10370,471646],["20260529",9890,527451],["20260601",9480,452778],["20260602",9080,371509],["20260604",9080,152732],["20260605",8800,284210],["20260608",8240,220779],["20260609",8650,183558],["20260610",8300,240092],["20260611",8290,150900],["20260612",8610,196645],["20260615",8930,242394],["20260616",9090,264757],["20260617",9130,352172],["20260618",8760,239977],["20260619",8380,218356],["20260622",8210,116788],["20260623",7520,233967],["20260624",7640,158637],["20260625",7440,137595],["20260626",6970,211434],["20260629",7740,186865],["20260630",7670,316789],["20260701",8650,1036878],["20260702",7980,623932],["20260703",7860,321392],["20260706",7710,126749],["20260707",7350,150816],["20260708",6800,188892],["20260709",6800,104563],["20260710",7370,218657],["20260713",6860,168106],["20260714",6710,412000],["20260715",7000,179427],["20260716",6620,111190],["20260720",6290,104627],["20260721",6430,92051],["20260722",6450,146386],["20260723",6900,152180],["20260724",6590,131968],["20260727",6560,87043],["20260728",5980,148328],["20260729",5200,292612],["20260730",5280,196891]],"detail_json":"https://aikstockdata.com/data/public/s/017510.json","page_url":"https://aikstockdata.com/s/017510.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."}}