{"schema_version":"1.0","@type":"Dataset","code":"036930","name_ko":"주성엔지니어링","name":"주성엔지니어링(036930) 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",29800,218833],["20250723",29500,231982],["20250724",29150,182521],["20250725",28900,102504],["20250728",29750,233748],["20250729",29150,198980],["20250730",29550,287543],["20250731",27250,782176],["20250801",26350,257359],["20250804",27050,191812],["20250805",27100,204148],["20250806",27650,264099],["20250807",27450,128160],["20250808",27950,269248],["20250811",28300,110686],["20250812",27950,169212],["20250813",28400,186393],["20250814",28450,145062],["20250818",27600,159218],["20250819",27300,194674],["20250820",26800,292034],["20250821",26400,179476],["20250822",26500,89011],["20250825",26900,100302],["20250826",26850,261529],["20250827",26550,197008],["20250828",27400,342613],["20250829",27400,281977],["20250901",26300,273206],["20250902",26700,148789],["20250903",26700,145728],["20250904",27800,305414],["20250905",27650,220216],["20250908",27800,142228],["20250909",28050,273881],["20250910",28300,288400],["20250911",28750,517893],["20250912",28650,586537],["20250915",29750,587702],["20250916",30250,447696],["20250917",29900,271079],["20250918",30950,833879],["20250919",32400,1274263],["20250922",32350,567590],["20250923",32000,563661],["20250924",32500,647026],["20250925",32100,517471],["20250926",30700,429633],["20250929",31300,231606],["20250930",30900,198534],["20251001",31250,314438],["20251002",31050,1676257],["20251010",32550,828942],["20251013",32250,661158],["20251014",30800,870299],["20251015",31800,406222],["20251016",31850,353884],["20251017",31000,374662],["20251020",31450,429198],["20251021",30800,390304],["20251022",30650,315259],["20251023",30200,226648],["20251024",31000,298890],["20251027",31200,245397],["20251028",30400,302903],["20251029",32000,844958],["20251030",31000,332709],["20251031",30700,243746],["20251103",31250,389666],["20251104",31850,742754],["20251105",30400,585541],["20251106",30850,445891],["20251107",29250,446875],["20251110",30000,269573],["20251111",30200,312958],["20251112",30450,243383],["20251113",30400,203547],["20251114",29300,295588],["20251117",29900,142501],["20251118",29100,201715],["20251119",28100,257741],["20251120",28300,216999],["20251121",26700,254359],["20251124",26550,139526],["20251125",26450,208936],["20251126",26750,172377],["20251127",27100,150991],["20251128",27350,136887],["20251201",29350,733758],["20251202",30350,384128],["20251203",30600,228147],["20251204",29500,239264],["20251205",29250,164784],["20251208",29250,160522],["20251209",29050,119622],["20251210",28750,167831],["20251211",28700,288505],["20251212",28150,385531],["20251215",27700,155717],["20251216",26850,296959],["20251217",27350,144548],["20251218",27050,167109],["20251219",26900,207808],["20251222",27900,210190],["20251223",27900,147989],["20251224",27300,148654],["20251226",27950,263700],["20251229",28100,225048],["20251230",27700,270140],["20260102",30450,1035659],["20260105",31200,966832],["20260106",32450,1214756],["20260107",31000,790095],["20260108",34950,4781874],["20260109",33400,974286],["20260112",32700,888825],["20260113",33100,577709],["20260114",33100,455151],["20260115",32450,514513],["20260116",31950,425605],["20260119",31650,389255],["20260120",31200,445196],["20260121",30900,452510],["20260122",31350,501873],["20260123",31650,402369],["20260126",33500,1150207],["20260127",36550,2735054],["20260128",38350,1698805],["20260129",38800,1839296],["20260130",41350,2296499],["20260202",40850,1566210],["20260203",44900,1433723],["20260204",48000,1517665],["20260205",44150,1748906],["20260206",47050,1689090],["20260209",51900,1421812],["20260210",49150,1179040],["20260211",48900,652289],["20260212",49500,1755279],["20260213",51000,1657138],["20260219",55000,2830945],["20260220",55800,1324284],["20260223",53000,1313489],["20260224",52900,971545],["20260225",52500,1282015],["20260226",56100,2033203],["20260227",56100,1317186],["20260303",59000,3506113],["20260304",53800,4030249],["20260305",66800,4369749],["20260306",67100,2183673],["20260309",59900,1668107],["20260310",70000,5263877],["20260311",67000,1740718],["20260312",66100,1282976],["20260313",66100,1013636],["20260316",64100,918873],["20260317",61100,913672],["20260318",62900,818710],["20260319",61000,699388],["20260320",72800,6206038],["20260323",71500,2690900],["20260324",77400,6435828],["20260325",73600,1894497],["20260326",71300,1299381],["20260327",70000,1141295],["20260330",64200,1107674],["20260331",60700,1104721],["20260401",65100,1037759],["20260402",60800,1112652],["20260403",62200,883168],["20260406",61000,717769],["20260407",60500,888675],["20260408",68000,1752272],["20260409",63800,1048296],["20260410",63400,813909],["20260413",63300,661847],["20260414",63600,762014],["20260415",70600,2892082],["20260416",72300,1679788],["20260417",70400,982362],["20260420",91500,9568429],["20260421",118900,10106965],["20260422",120400,8157253],["20260423",116200,1773365],["20260424",123900,3985537],["20260427",126000,1233741],["20260428",130500,1355729],["20260429",125900,1758629],["20260430",126000,794993],["20260504",126600,760297],["20260506",127600,942151],["20260507",135100,1411657],["20260508",138900,1101865],["20260511",163800,2036596],["20260512",156000,1501914],["20260513",168000,1143499],["20260514",168000,762299],["20260515",140200,3442374],["20260518",182200,4398397],["20260519",176900,4812446],["20260520",178500,6575880],["20260521",185200,3162996],["20260522",224000,6629231],["20260526",234500,4453816],["20260527",229000,2024390],["20260528",208000,2459855],["20260529",200000,2418613],["20260601",185500,2591480],["20260602",196900,3597099],["20260604",250500,6828007],["20260605",210000,2844075],["20260608",182800,1969813],["20260609",191700,2124264],["20260610",199000,4303341],["20260611",245500,7355861],["20260612",231000,6079858],["20260615",225000,2445689],["20260616",226500,2235474],["20260617",220000,2234805],["20260618",212500,1524390],["20260619",193100,2677791],["20260622",197900,2145985],["20260623",184200,1607808],["20260624",182400,1354857],["20260625",166900,2426741],["20260626",165600,2766314],["20260629",176600,2224482],["20260630",201000,3312537],["20260701",242000,6602089],["20260702",227500,3545537],["20260703",192600,3103321],["20260706",181700,1839577],["20260707",175600,2092598],["20260708",160000,1639270],["20260709",178400,2143283],["20260710",191900,2211970],["20260713",182500,2482242],["20260714",192600,2258550],["20260715",209500,2927176],["20260716",187900,1162862],["20260720",167900,1334826],["20260721",169200,1186223],["20260722",162000,1520220],["20260723",163900,1543113],["20260724",141000,1390804],["20260727",149900,1378492],["20260728",128800,1058019],["20260729",116100,2213725],["20260730",98300,2761232]],"detail_json":"https://aikstockdata.com/data/public/s/036930.json","page_url":"https://aikstockdata.com/s/036930.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."}}