{"schema_version":"1.0","@type":"Dataset","code":"178320","name_ko":"서진시스템","name":"서진시스템(178320) 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",21200,298218],["20250723",21550,139680],["20250724",22600,556981],["20250725",22350,229832],["20250728",22350,229363],["20250729",22250,218901],["20250730",22050,196302],["20250731",22000,265265],["20250801",20500,378623],["20250804",20800,102378],["20250805",21500,497648],["20250806",21950,307231],["20250807",21850,102738],["20250808",22350,425584],["20250811",22350,251618],["20250812",21250,501909],["20250813",21000,206234],["20250814",20850,116512],["20250818",19120,631125],["20250819",18960,262726],["20250820",18700,234105],["20250821",18730,177850],["20250822",18650,138226],["20250825",18860,122906],["20250826",19150,334362],["20250828",19500,156637],["20250829",19310,108291],["20250901",18780,121549],["20250902",18970,79909],["20250903",19330,208642],["20250904",19610,396966],["20250905",19900,132509],["20250908",20200,150252],["20250909",20600,211079],["20250910",20400,129960],["20250911",20750,310648],["20250912",21600,536085],["20250915",22350,493825],["20250916",22450,423487],["20250917",22250,214664],["20250918",22400,350432],["20250919",22500,346343],["20250922",22250,308371],["20250923",22250,209314],["20250924",22450,376670],["20250925",22100,194412],["20250926",21550,213904],["20250929",21850,136223],["20250930",21350,84034],["20251001",20950,228641],["20251002",21450,149566],["20251010",22200,233028],["20251013",21900,159221],["20251014",22350,614879],["20251015",24450,1129539],["20251016",25450,1004568],["20251017",24950,1258592],["20251020",26900,1446238],["20251021",26900,987952],["20251022",27200,688305],["20251023",26300,459103],["20251024",26950,485593],["20251027",28650,857331],["20251028",29900,1023425],["20251029",30350,810897],["20251030",28850,1982410],["20251031",27150,1199856],["20251103",27050,825366],["20251104",26750,570862],["20251105",25950,469560],["20251106",25500,255412],["20251107",24800,420217],["20251110",25000,231973],["20251111",25050,283760],["20251112",24650,207958],["20251113",24600,175444],["20251114",23350,296138],["20251117",22900,417723],["20251118",22600,275389],["20251119",22500,282897],["20251120",22750,147277],["20251121",21800,163498],["20251124",24800,838989],["20251125",24250,316505],["20251126",24600,773158],["20251127",24450,221977],["20251128",24400,203564],["20251201",25700,580034],["20251202",25400,209089],["20251203",24950,186754],["20251204",24900,234149],["20251205",25500,544496],["20251208",26450,416661],["20251209",26950,749461],["20251210",26800,703777],["20251211",26800,540656],["20251212",27000,317834],["20251215",26500,328228],["20251216",25700,320020],["20251217",26550,429241],["20251218",26050,243883],["20251219",25850,243870],["20251222",26500,262101],["20251223",25550,276242],["20251224",25800,223942],["20251226",25300,212497],["20251229",25700,279095],["20251230",25300,154259],["20260102",25750,235783],["20260105",26700,500659],["20260106",26650,373148],["20260107",25700,401060],["20260108",23950,658356],["20260109",25300,379749],["20260112",27000,851983],["20260113",26550,500755],["20260114",27300,614973],["20260115",27450,862685],["20260116",27700,1034027],["20260119",29100,964420],["20260120",28550,2425908],["20260121",29600,908404],["20260122",32050,2465794],["20260123",32000,1106925],["20260126",33250,1298305],["20260127",35200,1530280],["20260128",34600,1370418],["20260129",38200,2111275],["20260130",38150,2798490],["20260202",36000,978990],["20260203",36450,685055],["20260204",36600,3266310],["20260205",34400,916883],["20260206",33750,914231],["20260209",35650,2484054],["20260210",34400,735619],["20260211",37350,2315085],["20260212",36850,1603317],["20260213",36600,1783788],["20260219",39950,2634052],["20260220",37750,1566271],["20260223",35550,2275827],["20260224",36750,1322586],["20260225",36800,1249520],["20260226",39100,3157593],["20260227",47550,8809516],["20260303",42800,3509120],["20260304",37400,3120110],["20260305",46450,3377630],["20260306",46650,2688226],["20260309",45550,1750811],["20260310",45000,2040035],["20260311",44900,2857543],["20260312",45350,1738658],["20260313",45900,1748679],["20260316",46300,1633648],["20260317",45650,4976357],["20260318",45200,2110064],["20260319",45400,1508634],["20260320",48000,5009486],["20260323",44250,1674717],["20260324",49200,7601833],["20260325",49000,3619147],["20260326",46300,1715888],["20260327",43350,2636611],["20260330",42000,1013836],["20260331",42500,1273782],["20260401",46500,1547350],["20260402",45950,1963312],["20260403",45200,1262830],["20260406",45750,1134450],["20260407",42600,1410398],["20260408",44350,1287850],["20260409",43800,739712],["20260410",45250,1106486],["20260413",47700,2503374],["20260414",49950,3482122],["20260415",51300,4114808],["20260416",50200,3799461],["20260417",50200,1987663],["20260420",51800,2342538],["20260421",50600,6006806],["20260422",53200,4463579],["20260423",55800,4453747],["20260424",53800,3197177],["20260427",50300,3254216],["20260428",51300,2346045],["20260429",56700,5494608],["20260430",59500,3643481],["20260504",61300,2079307],["20260506",59500,1996425],["20260507",68100,5457276],["20260508",66100,1388421],["20260511",67500,1908958],["20260512",69100,2152886],["20260513",66000,1577585],["20260514",66700,1439612],["20260515",67000,2139371],["20260518",72800,4975906],["20260519",69800,3646545],["20260520",65700,2414160],["20260521",72200,1899265],["20260522",77300,2209986],["20260526",78600,1776865],["20260527",78800,1832686],["20260528",80800,2949932],["20260529",77600,3120411],["20260601",75100,1977734],["20260602",72600,2121085],["20260604",69200,1618748],["20260605",70100,2522952],["20260608",65000,1122835],["20260609",73600,1405296],["20260610",69700,5248240],["20260611",74500,2818164],["20260612",75100,2694190],["20260615",78200,1659261],["20260616",74300,2350125],["20260617",68900,1191333],["20260618",69100,1032109],["20260619",67500,1153593],["20260622",66400,1501517],["20260623",56700,2011958],["20260624",55500,1652451],["20260625",53100,1869410],["20260626",48850,1300389],["20260629",52800,1414852],["20260630",52500,1296982],["20260701",56400,1575561],["20260702",51800,1759959],["20260703",50900,920406],["20260706",46950,1392575],["20260707",45750,842662],["20260708",43600,1319089],["20260709",41700,1150465],["20260710",47350,1133176],["20260713",39250,1884699],["20260714",37700,1254161],["20260715",41950,2056791],["20260716",39300,558293],["20260720",36600,638415],["20260721",36200,1177660],["20260722",36250,656029],["20260723",42500,1208044],["20260724",39000,893439],["20260727",39800,603864],["20260728",33050,922018],["20260729",29550,1447555],["20260730",27900,809697]],"detail_json":"https://aikstockdata.com/data/public/s/178320.json","page_url":"https://aikstockdata.com/s/178320.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."}}