{"schema_version":"1.0","@type":"Dataset","code":"148150","name_ko":"세경하이테크","name":"세경하이테크(148150) 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",8220,8934691],["20250723",7760,2154714],["20250724",7450,1455160],["20250725",7100,902888],["20250728",6850,778287],["20250729",6730,666006],["20250730",6790,432110],["20250731",6780,409575],["20250801",6410,470687],["20250804",6470,251842],["20250805",6510,309500],["20250806",6460,258014],["20250807",6490,200797],["20250808",6340,179442],["20250811",6440,173598],["20250812",6300,177969],["20250813",6470,1043833],["20250814",6380,186450],["20250818",6430,196507],["20250819",6170,293180],["20250820",6120,370743],["20250821",6180,219796],["20250822",6200,152983],["20250825",6380,379610],["20250826",6450,270906],["20250828",6370,138837],["20250829",6250,203860],["20250901",6190,190193],["20250902",6220,156158],["20250903",6500,645732],["20250904",6470,399381],["20250905",6420,186919],["20250908",6430,179381],["20250909",6380,185750],["20250910",6300,294533],["20250911",6210,303651],["20250912",6240,248108],["20250915",6190,169962],["20250916",6310,330329],["20250917",6190,208402],["20250918",6200,253726],["20250919",6210,133254],["20250922",6250,237050],["20250923",6150,296625],["20250924",6080,231680],["20250925",6010,193438],["20250926",5970,216802],["20250929",5960,116069],["20250930",5950,112656],["20251001",5970,133804],["20251002",5970,115384],["20251010",5900,182561],["20251013",5790,161925],["20251014",5720,223736],["20251015",5900,140934],["20251016",5840,109726],["20251017",5840,133399],["20251020",5810,109068],["20251021",5840,193082],["20251022",6000,196884],["20251023",6070,380857],["20251024",6060,542252],["20251027",5980,235503],["20251028",5990,154666],["20251029",5910,161948],["20251030",5770,235346],["20251031",5720,106636],["20251103",5700,156853],["20251104",5650,164822],["20251105",5360,414569],["20251106",5430,167394],["20251107",5270,231253],["20251110",5350,116197],["20251111",5230,134703],["20251112",5340,107528],["20251113",5320,75092],["20251114",5210,117225],["20251117",5110,156851],["20251118",4940,221658],["20251119",4925,126129],["20251120",5020,129191],["20251121",4820,185182],["20251124",4790,357007],["20251125",4865,99727],["20251126",5010,125722],["20251127",5060,101717],["20251128",5140,91420],["20251201",5040,119876],["20251202",5130,99031],["20251203",5180,169047],["20251204",5080,92220],["20251205",5140,108813],["20251208",5150,62897],["20251209",5150,39894],["20251210",5160,186479],["20251211",5250,86947],["20251212",5220,61414],["20251215",5250,65249],["20251216",5090,96953],["20251217",5130,89355],["20251218",5110,120756],["20251219",5210,102038],["20251222",5240,105616],["20251223",5120,62413],["20251224",5110,74822],["20251226",5070,130835],["20251229",5070,110232],["20251230",5140,57264],["20260102",5230,140666],["20260105",5160,207019],["20260106",5090,72093],["20260107",5000,185913],["20260108",4820,299387],["20260109",4810,172602],["20260112",4950,160841],["20260113",4895,209919],["20260114",4840,137131],["20260115",4745,263696],["20260116",4630,306388],["20260119",4540,390621],["20260120",4710,218237],["20260121",4580,159564],["20260122",4710,167625],["20260123",4765,162532],["20260126",4925,224035],["20260127",4860,114992],["20260128",4945,174752],["20260129",4955,173761],["20260130",5020,336413],["20260202",4790,205542],["20260203",5060,193479],["20260204",5060,154978],["20260205",4945,173479],["20260206",4900,168953],["20260209",5130,229639],["20260210",5140,110590],["20260211",5170,116954],["20260212",5100,97352],["20260213",5020,102931],["20260219",5110,153947],["20260220",5060,162444],["20260223",5030,181017],["20260224",5040,202235],["20260225",5020,162567],["20260226",4885,300103],["20260227",4770,202258],["20260303",4510,406619],["20260304",3995,596371],["20260305",4260,184099],["20260306",4335,114657],["20260309",4015,207362],["20260310",4380,192965],["20260311",4425,152064],["20260312",4465,79146],["20260313",4635,236103],["20260316",4500,100666],["20260317",4555,75898],["20260318",4595,93875],["20260319",4535,61050],["20260320",4620,99236],["20260323",4450,104243],["20260324",4455,42768],["20260325",4640,103812],["20260326",4485,65190],["20260327",4450,53994],["20260330",4310,58041],["20260331",4230,87636],["20260401",4460,98699],["20260402",4255,93945],["20260403",4510,188152],["20260406",4490,116213],["20260407",4420,110004],["20260408",4565,136576],["20260409",4550,163465],["20260410",4640,122985],["20260413",4855,600318],["20260414",4765,265813],["20260415",4840,109917],["20260416",4915,229182],["20260417",4910,145743],["20260420",4895,142239],["20260421",4935,144066],["20260422",4980,164985],["20260423",4930,269267],["20260424",4960,103442],["20260427",4985,156817],["20260428",4880,150893],["20260429",4835,116506],["20260430",4790,117698],["20260504",4820,124612],["20260506",4755,186129],["20260507",4660,161955],["20260508",4635,125053],["20260511",4480,201391],["20260512",4390,234059],["20260513",4340,111135],["20260514",4385,78946],["20260515",4195,219853],["20260518",4210,147578],["20260519",4145,67692],["20260520",4030,142310],["20260521",4030,73036],["20260522",4305,88322],["20260526",4285,91637],["20260527",4005,212205],["20260528",4130,175227],["20260529",3930,147681],["20260601",3745,308862],["20260602",3775,175032],["20260604",3695,78646],["20260605",3615,106795],["20260608",3270,217100],["20260609",3490,118432],["20260610",3460,104120],["20260611",3515,95116],["20260612",3595,110374],["20260615",3575,92296],["20260616",3570,66594],["20260617",3640,96091],["20260618",3465,91156],["20260619",3380,89031],["20260622",3325,75400],["20260623",3075,157413],["20260624",3105,124517],["20260625",2985,127645],["20260626",2880,185880],["20260629",3225,222822],["20260630",3105,72201],["20260701",3150,55478],["20260702",3035,43429],["20260703",3130,59032],["20260706",3095,41527],["20260707",3080,45078],["20260708",3080,113229],["20260709",2940,90556],["20260710",3085,47426],["20260713",2930,40894],["20260714",2835,162265],["20260715",3000,88703],["20260716",2960,62583],["20260720",2880,82658],["20260721",2920,71900],["20260722",2960,98749],["20260723",3045,72705],["20260724",3020,71441],["20260727",3045,61721],["20260728",2900,80790],["20260729",2635,198457],["20260730",2625,118960]],"detail_json":"https://aikstockdata.com/data/public/s/148150.json","page_url":"https://aikstockdata.com/s/148150.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."}}