{"schema_version":"1.0","@type":"Dataset","code":"126720","name_ko":"수산인더스트리","name":"수산인더스트리(126720) 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",23500,59247],["20250723",23500,28561],["20250724",23500,45287],["20250725",23350,16605],["20250728",23000,25952],["20250729",23200,34286],["20250730",23400,16477],["20250731",23100,25022],["20250801",22200,56534],["20250804",22600,18079],["20250805",22800,23067],["20250806",23400,24687],["20250807",23150,16154],["20250808",23900,39062],["20250811",24700,74502],["20250812",23950,39332],["20250813",24100,23692],["20250814",24300,26331],["20250818",23100,110300],["20250819",22150,82030],["20250820",21050,148175],["20250821",21850,83019],["20250822",22200,40834],["20250825",23000,38080],["20250826",22400,29045],["20250828",22450,15609],["20250829",22300,12621],["20250901",22100,14126],["20250902",22150,4615],["20250903",22400,9262],["20250904",22900,33073],["20250905",22750,14623],["20250908",22850,40812],["20250909",22800,38425],["20250910",23000,26128],["20250911",23000,19360],["20250912",22500,43060],["20250915",21750,38845],["20250916",22000,24382],["20250917",21600,47595],["20250918",21550,41256],["20250919",21250,19572],["20250922",21800,24412],["20250923",21850,42418],["20250924",21700,59950],["20250925",21550,30097],["20250926",21100,35839],["20250929",21200,13927],["20250930",21100,13031],["20251001",21000,15769],["20251002",20850,38657],["20251010",21300,46657],["20251013",21450,23579],["20251014",21100,44036],["20251015",22300,55947],["20251016",21850,45818],["20251017",20950,47762],["20251020",21000,19966],["20251021",21400,32372],["20251022",21400,15611],["20251023",21250,28290],["20251024",21800,41001],["20251027",22200,49565],["20251028",21800,20404],["20251029",22550,60537],["20251030",22100,50805],["20251031",21800,35043],["20251103",21600,39286],["20251104",21300,22713],["20251105",20700,54413],["20251106",20550,19777],["20251107",20400,68292],["20251110",20500,22799],["20251111",20400,27036],["20251112",20650,11122],["20251113",20900,16285],["20251114",20550,38528],["20251117",20700,8913],["20251118",20050,34668],["20251119",20400,21704],["20251120",21300,32702],["20251121",20600,12416],["20251124",20600,14304],["20251125",20500,16915],["20251126",20800,31645],["20251127",20750,18752],["20251128",21000,25917],["20251201",20800,13056],["20251202",21000,11841],["20251203",21550,37862],["20251204",21650,17969],["20251205",22250,33195],["20251208",22400,31936],["20251209",22000,23513],["20251210",21900,24249],["20251211",22000,30493],["20251212",22250,113795],["20251215",21900,23659],["20251216",21600,38365],["20251217",21800,26835],["20251218",21450,25050],["20251219",21800,21008],["20251222",22000,14552],["20251223",21700,12261],["20251224",21450,12250],["20251226",21050,27105],["20251229",20850,34070],["20251230",21150,13152],["20260102",20850,34733],["20260105",21500,25106],["20260106",21600,27640],["20260107",21100,22706],["20260108",20900,21396],["20260109",21400,25901],["20260112",22200,93815],["20260113",22500,41787],["20260114",23150,168646],["20260115",23300,39211],["20260116",24450,136343],["20260119",26350,214574],["20260120",27100,256124],["20260121",26900,179852],["20260122",26150,123456],["20260123",26050,81336],["20260126",25700,72857],["20260127",26050,160530],["20260128",25850,60494],["20260129",25800,90047],["20260130",24850,154012],["20260202",23750,83979],["20260203",24900,58540],["20260204",25500,68283],["20260205",25750,91426],["20260206",25900,65504],["20260209",26650,100089],["20260210",26050,59857],["20260211",26750,94090],["20260212",26500,55593],["20260213",26400,74816],["20260219",27300,97629],["20260220",29200,273687],["20260223",29050,191138],["20260224",29400,94804],["20260225",29350,71049],["20260226",28450,75971],["20260227",27950,67363],["20260303",26250,76539],["20260304",23300,100776],["20260305",25150,63211],["20260306",25200,55369],["20260309",23900,81624],["20260310",25900,75257],["20260311",26250,67923],["20260312",28850,166670],["20260313",29300,172474],["20260316",27400,106569],["20260317",27150,72418],["20260318",28600,145034],["20260319",28000,59401],["20260320",30700,218748],["20260323",30000,202718],["20260324",29150,189576],["20260325",28900,67965],["20260326",27550,44234],["20260327",26850,44086],["20260330",26500,61549],["20260331",25900,47939],["20260401",27500,62994],["20260402",25850,109761],["20260403",27950,119014],["20260406",27400,70143],["20260407",27450,42752],["20260408",28700,122003],["20260409",28450,62097],["20260410",28750,65825],["20260413",28300,77739],["20260414",28900,52744],["20260415",29200,89278],["20260416",29700,95656],["20260417",29650,67278],["20260420",28950,47645],["20260421",29050,74035],["20260422",28600,69649],["20260423",30650,285823],["20260424",33800,287712],["20260427",33900,127051],["20260428",33750,108345],["20260429",34400,85295],["20260430",34050,87257],["20260504",35700,131629],["20260506",34100,92936],["20260507",34900,71662],["20260508",33500,67072],["20260511",32200,46902],["20260512",31050,150875],["20260513",29900,50839],["20260514",30700,72907],["20260515",30200,121519],["20260518",29500,47962],["20260519",29050,58297],["20260520",27600,54515],["20260521",28900,31994],["20260522",29400,35213],["20260526",28400,75919],["20260527",27700,59939],["20260528",27400,96214],["20260529",26450,33477],["20260601",25500,58354],["20260602",24900,70852],["20260604",24300,26071],["20260605",23600,21093],["20260608",22450,32195],["20260609",23450,15973],["20260610",23800,58881],["20260611",23950,23971],["20260612",23900,25583],["20260615",24750,24061],["20260616",24800,20781],["20260617",24700,21790],["20260618",23750,72977],["20260619",22900,62310],["20260622",22050,41997],["20260623",20850,55985],["20260624",21000,22490],["20260625",20500,33104],["20260626",20250,34166],["20260629",21700,40748],["20260630",21300,19297],["20260701",22600,32978],["20260702",21900,42016],["20260703",22250,21322],["20260706",22100,15868],["20260707",21500,20214],["20260708",20850,36908],["20260709",20750,42034],["20260710",21800,28773],["20260713",20850,29806],["20260714",20700,55561],["20260715",21150,25504],["20260716",20850,19125],["20260720",20350,23658],["20260721",20400,27481],["20260722",20550,20537],["20260723",21750,23744],["20260724",22100,30497],["20260727",22000,16689],["20260728",20850,24899],["20260729",19630,48839],["20260730",20250,25903]],"detail_json":"https://aikstockdata.com/data/public/s/126720.json","page_url":"https://aikstockdata.com/s/126720.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."}}