{"schema_version":"1.0","@type":"Dataset","code":"396300","name_ko":"세아메카닉스","name":"세아메카닉스(396300) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3490,1892134],["20250723",3760,9199161],["20250724",3750,1966418],["20250725",3640,1006463],["20250728",3645,2364929],["20250729",3575,735665],["20250730",4030,28214093],["20250731",3870,2829717],["20250801",3735,1267361],["20250804",3820,1545549],["20250805",3830,1535798],["20250806",3765,2172502],["20250807",3685,666836],["20250808",3620,646934],["20250811",3730,1671217],["20250812",3560,833047],["20250813",3460,638670],["20250814",3430,642366],["20250818",3410,339377],["20250819",3325,312616],["20250820",3235,353750],["20250821",3255,244904],["20250822",3260,286009],["20250825",3335,238597],["20250826",3315,235623],["20250828",3170,369115],["20250829",3180,1159817],["20250901",3070,427416],["20250902",3075,305918],["20250903",3020,697079],["20250904",3075,867665],["20250905",3005,385450],["20250908",3010,237127],["20250909",2940,383675],["20250910",3000,296047],["20250911",2990,166098],["20250912",3050,189574],["20250915",3040,202585],["20250916",3030,177845],["20250917",2970,279728],["20250918",3010,196131],["20250919",2960,239329],["20250922",2900,259233],["20250923",2925,172877],["20250924",2875,170779],["20250925",2930,826443],["20250926",2805,317260],["20250929",2820,159281],["20250930",2760,176299],["20251001",2750,108305],["20251002",2770,114040],["20251010",2775,175748],["20251013",2860,439602],["20251014",2920,475685],["20251015",3025,313709],["20251016",3285,13337116],["20251017",3355,5513887],["20251020",3485,1740244],["20251021",3460,1121989],["20251023",3580,861914],["20251024",3675,1125129],["20251027",3575,990722],["20251028",3600,594566],["20251029",3540,588630],["20251030",3340,683866],["20251031",3305,541621],["20251103",3225,681144],["20251104",3190,474048],["20251105",3065,334317],["20251106",3075,362557],["20251107",2940,236536],["20251110",3040,95335],["20251111",3020,230448],["20251112",2975,158788],["20251113",2915,161690],["20251114",2800,391635],["20251117",2765,140857],["20251118",2655,247744],["20251119",2655,215259],["20251120",2655,118185],["20251121",2525,141615],["20251124",2535,113279],["20251125",2515,72188],["20251126",2625,82016],["20251128",2685,112077],["20251201",2665,95093],["20251202",2665,108978],["20251203",2630,160594],["20251204",2580,88637],["20251205",2625,159252],["20251208",2740,288127],["20251209",2685,151854],["20251210",2720,94747],["20251211",2680,75455],["20251212",2680,68504],["20251215",2630,58017],["20251216",2530,174604],["20251217",2525,65279],["20251218",2450,114938],["20251219",2480,84327],["20251222",2510,104242],["20251223",2450,162702],["20251224",2380,120558],["20251226",2370,82652],["20251229",2425,62893],["20251230",2380,93303],["20260102",2435,75176],["20260105",2460,93328],["20260106",2450,123146],["20260107",2380,146835],["20260108",2295,160070],["20260109",2300,75476],["20260112",2390,140833],["20260113",2515,1146263],["20260114",2510,471132],["20260115",2550,218430],["20260116",2595,535345],["20260119",3100,4118731],["20260120",3300,1750367],["20260121",3405,943060],["20260122",3430,780563],["20260123",3275,418403],["20260126",4050,12316238],["20260127",3920,2575318],["20260128",3800,2911707],["20260129",4010,3334960],["20260130",4535,10232750],["20260202",4440,3434464],["20260203",4555,2020629],["20260204",4740,2182613],["20260205",4840,2703851],["20260206",4755,1334028],["20260209",4980,1664028],["20260210",4600,1277702],["20260211",4705,944250],["20260212",4470,1325633],["20260213",4670,1740479],["20260219",4580,854062],["20260220",4400,928013],["20260223",4145,1069827],["20260224",5070,7621242],["20260225",4940,3600163],["20260226",4550,1549716],["20260227",4365,939822],["20260303",3980,856881],["20260304",3335,1061828],["20260305",3910,805322],["20260306",3950,472566],["20260309",3690,322983],["20260310",3895,567511],["20260311",3900,473416],["20260312",3940,165770],["20260313",3805,275916],["20260316",3920,203260],["20260317",3840,274206],["20260318",3875,252352],["20260319",3710,330638],["20260320",3820,231926],["20260323",3650,203594],["20260324",3775,164809],["20260325",3745,143711],["20260326",3555,186339],["20260327",3515,219052],["20260330",3525,136056],["20260331",3430,149810],["20260401",3690,182693],["20260402",3460,252882],["20260403",3510,133142],["20260406",3570,219114],["20260407",3730,490022],["20260408",4010,481569],["20260409",3920,273747],["20260410",4045,284486],["20260413",3945,259557],["20260414",3940,319616],["20260415",4020,372672],["20260416",4015,297425],["20260417",4090,699059],["20260420",4025,260010],["20260421",4615,4948989],["20260422",4465,1362182],["20260423",4205,821164],["20260424",4260,404937],["20260427",4440,1996408],["20260428",5770,14890501],["20260429",5320,6311985],["20260430",5900,16945163],["20260504",6510,7444107],["20260506",6500,1397059],["20260507",6470,728527],["20260508",6900,1206958],["20260511",6450,3735402],["20260512",6050,2276942],["20260513",5780,963115],["20260514",5770,1257038],["20260515",6280,11727854],["20260518",6700,5438460],["20260519",5890,1853413],["20260520",5490,1384882],["20260521",5980,1261687],["20260522",6150,1361171],["20260526",6040,954990],["20260527",5370,1167961],["20260528",5610,5040545],["20260529",5180,1317742],["20260601",6070,5142527],["20260602",5510,5163413],["20260604",5590,888604],["20260605",5280,663213],["20260608",4685,739940],["20260609",5100,560921],["20260610",4560,966240],["20260611",4465,560383],["20260612",4475,1062374],["20260615",4510,370488],["20260616",4790,1886206],["20260617",4605,549529],["20260618",4380,434370],["20260619",4150,558617],["20260622",3970,289997],["20260623",3475,523077],["20260624",3470,351201],["20260625",3375,224266],["20260626",3170,381103],["20260629",3515,329103],["20260630",3495,206150],["20260701",3550,323552],["20260702",3305,286441],["20260703",3300,236173],["20260706",3275,153347],["20260707",3130,181702],["20260708",2900,212736],["20260709",2885,176947],["20260710",3195,210238],["20260713",2910,240796],["20260714",2850,221108],["20260715",3080,119274],["20260716",2975,109428],["20260720",2815,150236],["20260721",2915,295506],["20260722",3150,1618552],["20260723",3630,3491881],["20260724",3350,842923],["20260727",3495,3336348],["20260728",3815,13555890],["20260729",3790,6493962],["20260730",3705,5316967]],"detail_json":"https://aikstockdata.com/data/public/s/396300.json","page_url":"https://aikstockdata.com/s/396300.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."}}