{"schema_version":"1.0","@type":"Dataset","code":"023410","name_ko":"유진기업","name":"유진기업(023410) 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",3555,216103],["20250723",3535,195935],["20250724",3500,211315],["20250725",3500,96746],["20250728",3415,333620],["20250729",3465,159506],["20250730",3535,177261],["20250731",3535,118256],["20250801",3420,267777],["20250804",3495,116489],["20250805",3525,135140],["20250806",3540,71305],["20250807",3535,78722],["20250808",3515,90268],["20250811",3515,89162],["20250812",3475,150670],["20250813",3430,258231],["20250814",3405,165779],["20250818",3420,93335],["20250819",3415,77803],["20250820",3435,161455],["20250821",3450,100168],["20250822",3450,87771],["20250825",3465,37529],["20250826",3470,67129],["20250827",3440,43460],["20250828",3465,97135],["20250829",3440,111103],["20250901",3400,113360],["20250902",3405,44933],["20250903",3405,68501],["20250904",3430,38583],["20250905",3425,109302],["20250908",3475,217635],["20250909",3490,107002],["20250910",3500,173676],["20250911",3445,270085],["20250912",3425,225275],["20250915",3420,84993],["20250916",3395,168159],["20250917",3425,175904],["20250918",3425,144234],["20250919",3405,155972],["20250922",3400,141898],["20250923",3380,173769],["20250924",3345,246623],["20250925",3385,132651],["20250926",3365,177567],["20250929",3420,335597],["20250930",3420,126805],["20251001",3410,99165],["20251002",3435,172468],["20251010",3410,90533],["20251013",3395,118681],["20251014",3410,264684],["20251015",3465,353675],["20251016",3465,178291],["20251017",3420,158802],["20251020",3425,229536],["20251021",3400,121974],["20251022",3430,143180],["20251023",3410,70695],["20251024",3410,190305],["20251027",3405,258725],["20251028",3405,128682],["20251029",3400,228816],["20251030",3370,257345],["20251031",3345,171539],["20251103",3300,297015],["20251104",3265,230615],["20251105",3275,250637],["20251106",3300,186910],["20251107",3290,132852],["20251110",3405,349017],["20251111",3400,152656],["20251112",3455,400374],["20251113",3485,126872],["20251114",3460,129517],["20251117",3440,108847],["20251118",3400,168151],["20251119",3410,57784],["20251120",3460,193549],["20251121",3465,134720],["20251124",3450,81274],["20251125",3445,72624],["20251126",3490,259614],["20251127",3495,115527],["20251128",3510,153876],["20251201",3445,163488],["20251202",3485,133570],["20251203",3500,190244],["20251204",3480,74187],["20251205",3550,333161],["20251208",3535,142036],["20251209",3520,90799],["20251210",3510,95092],["20251211",3565,521768],["20251212",3660,640595],["20251215",3675,516625],["20251216",3635,237045],["20251217",3640,166481],["20251218",3615,285134],["20251219",3705,378104],["20251222",3715,200565],["20251223",3715,179981],["20251224",3700,184388],["20251226",3700,184960],["20251229",3640,124509],["20251230",3635,122364],["20260102",3625,152539],["20260105",3575,151967],["20260106",3575,163829],["20260107",3515,176943],["20260108",3490,218536],["20260109",3505,107561],["20260112",3545,209954],["20260113",3510,209225],["20260114",3530,262115],["20260115",3540,311196],["20260116",3585,206386],["20260119",3620,251303],["20260120",3650,284609],["20260121",3590,288187],["20260122",3660,254754],["20260123",3675,172299],["20260126",3685,216240],["20260127",3740,285416],["20260128",3925,1088124],["20260129",4055,733140],["20260130",3995,371401],["20260202",3965,422578],["20260203",4085,486353],["20260204",4320,853138],["20260205",4215,391988],["20260206",4180,365526],["20260209",4175,323031],["20260210",4285,455603],["20260211",4420,427411],["20260212",4495,503547],["20260213",4690,1231518],["20260219",4795,565664],["20260220",4995,696098],["20260223",5050,793325],["20260224",5090,529446],["20260225",5080,626838],["20260226",4910,515019],["20260227",4755,553341],["20260303",4575,831810],["20260304",4060,1110984],["20260305",4340,472362],["20260306",4215,369966],["20260309",4080,320083],["20260310",4120,226530],["20260311",4335,321315],["20260312",4335,190912],["20260313",4280,168592],["20260316",4265,168770],["20260317",4250,212195],["20260318",4250,200849],["20260319",4195,122338],["20260320",4375,249302],["20260323",4200,589223],["20260324",4225,164176],["20260325",4290,128585],["20260326",4295,121203],["20260327",4295,250833],["20260330",4055,247524],["20260331",3885,346361],["20260401",4000,201840],["20260402",3885,296114],["20260403",3925,224970],["20260406",3900,211320],["20260407",3890,177974],["20260408",4165,470709],["20260409",4045,153270],["20260410",4105,239421],["20260413",4030,233838],["20260414",4115,267229],["20260415",4130,324513],["20260416",4100,225631],["20260417",4125,128291],["20260420",4125,173951],["20260421",4140,211699],["20260422",4175,219711],["20260423",4165,147922],["20260424",4150,283468],["20260427",4145,166431],["20260428",4155,172127],["20260429",4145,177224],["20260430",4085,286220],["20260504",3975,289457],["20260506",3890,409575],["20260507",3895,168402],["20260508",3850,235309],["20260511",3745,342221],["20260512",3700,586210],["20260513",3700,176907],["20260514",3775,155665],["20260515",3690,181452],["20260518",3720,291389],["20260519",3635,239518],["20260520",3635,343549],["20260521",3675,194947],["20260522",3720,155274],["20260526",3645,227398],["20260527",3540,352678],["20260528",3520,269767],["20260529",3495,144418],["20260601",3460,272758],["20260602",3475,210841],["20260604",3530,222867],["20260605",3425,280242],["20260608",3270,398946],["20260609",3390,200012],["20260610",3340,151716],["20260611",3390,118387],["20260612",3450,116851],["20260615",3540,159445],["20260616",3575,89648],["20260617",3575,79232],["20260618",3420,117715],["20260619",3420,136096],["20260622",3345,139644],["20260623",3230,200531],["20260624",3505,1131734],["20260625",3625,13929610],["20260626",3465,7410830],["20260629",3840,4127628],["20260630",3475,1270970],["20260701",4515,12865966],["20260702",3810,12279605],["20260703",3655,3268276],["20260706",3970,5936883],["20260707",3670,7407363],["20260708",3595,1992073],["20260709",3410,1675522],["20260710",3725,2193833],["20260713",3455,1189145],["20260714",3400,947983],["20260715",3455,491571],["20260716",3375,422917],["20260720",3260,519289],["20260721",3260,439831],["20260722",3280,476099],["20260723",3340,369449],["20260724",3265,392936],["20260727",3305,351897],["20260728",3180,424349],["20260729",3025,808788],["20260730",3065,421807]],"detail_json":"https://aikstockdata.com/data/public/s/023410.json","page_url":"https://aikstockdata.com/s/023410.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."}}