{"schema_version":"1.0","@type":"Dataset","code":"075580","name_ko":"세진중공업","name":"세진중공업(075580) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",11180,509045],["20250723",11490,499819],["20250724",11630,898368],["20250725",11960,745135],["20250728",12760,6543507],["20250729",12890,1766864],["20250730",13160,1418889],["20250731",13080,2488814],["20250801",13260,1283743],["20250804",14030,3750338],["20250805",14060,1245099],["20250806",13890,1088555],["20250807",14190,1808463],["20250808",14150,1286417],["20250811",13470,971218],["20250812",13310,635223],["20250813",13340,431959],["20250814",13390,400904],["20250818",14120,3090294],["20250819",13290,1264132],["20250820",12920,932840],["20250821",13060,689063],["20250822",13000,637103],["20250825",12800,803959],["20250826",12740,800671],["20250828",13860,1825721],["20250829",15200,8968995],["20250901",15860,4497089],["20250902",18510,12989045],["20250903",18670,5336347],["20250904",18900,2743725],["20250905",19300,3397109],["20250908",23500,10749135],["20250909",23050,5394755],["20250910",26050,10596307],["20250911",26100,2440442],["20250912",25250,1548360],["20250915",24600,1444693],["20250916",24000,1463791],["20250917",24150,1150094],["20250918",23650,1161544],["20250919",22850,1065350],["20250922",22000,2057855],["20250923",21450,2747048],["20250924",21800,1577365],["20250925",20550,2172383],["20250926",20100,1617529],["20250929",20600,1015951],["20250930",21600,3248080],["20251001",21300,1440816],["20251002",20900,1116891],["20251010",20700,1228123],["20251013",20400,1137032],["20251014",19640,1475645],["20251015",20450,748783],["20251016",21150,2596620],["20251017",20100,1605260],["20251020",20600,765880],["20251021",23800,12277866],["20251022",24000,5098931],["20251023",22500,3083173],["20251024",22650,1512707],["20251027",24000,5933840],["20251028",23000,1476657],["20251029",22800,1687526],["20251030",22100,1839386],["20251031",22050,693761],["20251103",22000,1022213],["20251104",21250,831730],["20251105",20450,902137],["20251106",19510,724772],["20251107",19190,800200],["20251110",20300,741282],["20251111",19140,649251],["20251112",19310,368738],["20251113",19560,328218],["20251114",21700,6787955],["20251117",20600,1368196],["20251118",19560,985089],["20251119",18770,634117],["20251120",18960,470763],["20251121",18250,406304],["20251124",17770,1041652],["20251125",18070,453635],["20251126",18330,287701],["20251127",17860,306327],["20251128",17610,508338],["20251201",17380,418716],["20251202",17800,556673],["20251203",17730,374330],["20251204",17180,478771],["20251205",17910,441430],["20251208",17880,293576],["20251209",18690,1184011],["20251210",18080,428846],["20251211",17830,436397],["20251212",18300,595990],["20251215",18380,363892],["20251216",17560,486567],["20251217",17260,311320],["20251218",17030,252179],["20251219",17800,402935],["20251222",18240,386463],["20251223",18510,1043341],["20251224",18200,783061],["20251226",17640,471383],["20251229",17730,256332],["20251230",17400,216322],["20260102",17260,227355],["20260105",17700,233551],["20260106",18240,296525],["20260107",18800,794410],["20260108",18990,505246],["20260109",20400,1527776],["20260112",20200,657927],["20260113",20350,358268],["20260114",19610,404844],["20260115",20350,573559],["20260116",19910,314832],["20260119",20750,530553],["20260120",20050,440177],["20260121",19240,510977],["20260122",18880,366798],["20260123",19440,415585],["20260126",19440,329083],["20260127",19680,447073],["20260128",19570,300593],["20260129",19660,307089],["20260130",19380,502643],["20260202",18480,310720],["20260203",19270,197471],["20260204",19320,184302],["20260205",18520,252523],["20260206",17770,271402],["20260209",18050,181807],["20260210",18070,133623],["20260211",17930,154019],["20260212",17890,122251],["20260213",18030,239203],["20260219",18960,269283],["20260220",20000,704724],["20260223",19720,340345],["20260224",19190,284763],["20260225",19380,195042],["20260226",19000,364704],["20260227",19730,1102953],["20260303",17960,745770],["20260304",14800,490750],["20260305",16440,343067],["20260306",16160,257342],["20260309",16180,229562],["20260310",16670,193672],["20260311",17480,350969],["20260312",17770,273489],["20260313",18040,308855],["20260316",17150,248033],["20260317",17240,129396],["20260318",17310,117292],["20260319",16940,116049],["20260320",17880,335515],["20260323",16960,241616],["20260324",17210,161909],["20260325",17530,219165],["20260326",17620,567795],["20260327",17100,180673],["20260330",16390,167670],["20260331",15520,295713],["20260401",16930,217011],["20260402",15900,272374],["20260403",17340,381323],["20260406",16900,200546],["20260407",16640,114427],["20260408",18100,271978],["20260409",17710,149176],["20260410",17830,127115],["20260413",17350,154943],["20260414",17650,155321],["20260415",17660,144448],["20260416",17690,145184],["20260417",18860,687432],["20260420",19080,489594],["20260421",19800,491661],["20260422",20250,642215],["20260423",20600,927840],["20260424",21550,919642],["20260427",21500,407337],["20260428",20900,337322],["20260429",21200,294992],["20260430",20550,233614],["20260504",20300,281200],["20260506",19520,435816],["20260507",19950,253577],["20260508",19140,377636],["20260511",19070,370419],["20260512",18170,424345],["20260513",17800,182438],["20260514",17480,200095],["20260515",16600,359420],["20260518",15950,176539],["20260519",15580,211553],["20260520",15210,239582],["20260521",15740,160871],["20260522",16520,138883],["20260526",17170,180505],["20260527",16310,169135],["20260528",15490,177539],["20260529",14930,232505],["20260601",14400,357276],["20260602",14150,272698],["20260604",14290,206454],["20260605",14330,182512],["20260608",12600,201019],["20260609",13240,161357],["20260610",13930,145808],["20260611",14890,553982],["20260612",14690,198374],["20260615",15920,172693],["20260616",16160,190647],["20260617",16400,222318],["20260618",15350,170495],["20260619",14630,178011],["20260622",14310,151739],["20260623",13100,196549],["20260624",14240,173282],["20260625",13730,97044],["20260626",13100,167710],["20260629",13940,109142],["20260630",13210,154443],["20260701",13780,98080],["20260702",13160,116056],["20260703",13430,105890],["20260706",13320,95543],["20260707",12310,192630],["20260708",11390,195599],["20260709",11330,119795],["20260710",12000,83469],["20260713",11350,78577],["20260714",10750,227151],["20260715",11460,146668],["20260716",12170,388043],["20260720",12060,574477],["20260721",11520,308860],["20260722",11540,326893],["20260723",12300,363971],["20260724",12230,1746018],["20260727",11770,291128],["20260728",10360,215796],["20260729",9210,403368],["20260730",9270,249118]],"detail_json":"https://aikstockdata.com/data/public/s/075580.json","page_url":"https://aikstockdata.com/s/075580.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."}}