{"schema_version":"1.0","@type":"Dataset","code":"052900","name_ko":"KX하이텍","name":"KX하이텍(052900) 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",994,71325],["20250723",996,138855],["20250724",969,152386],["20250725",970,93619],["20250728",970,89455],["20250729",965,128861],["20250730",966,153304],["20250731",961,88073],["20250801",934,178453],["20250804",933,152393],["20250805",943,37335],["20250806",943,78343],["20250807",947,60024],["20250808",952,81933],["20250811",960,439276],["20250812",949,517776],["20250813",949,203820],["20250814",963,71038],["20250818",950,151736],["20250819",936,83106],["20250820",915,121144],["20250821",914,116024],["20250822",911,159464],["20250825",910,124768],["20250826",905,71804],["20250828",904,104933],["20250829",905,373622],["20250901",893,389865],["20250902",909,125281],["20250903",908,87489],["20250904",904,94384],["20250905",921,180694],["20250908",908,64807],["20250909",913,102578],["20250910",915,75212],["20250911",914,92623],["20250912",918,119017],["20250915",922,129753],["20250916",923,70604],["20250917",905,94043],["20250918",915,107176],["20250919",909,160022],["20250922",931,299109],["20250923",930,209382],["20250924",932,258520],["20250925",937,145809],["20250926",917,103788],["20250929",917,90904],["20250930",914,86981],["20251001",927,148230],["20251002",961,7060637],["20251010",1028,1719286],["20251013",994,1017137],["20251014",990,606694],["20251015",1009,265830],["20251016",997,406468],["20251017",988,386727],["20251020",998,479046],["20251021",987,184207],["20251022",997,130725],["20251023",997,209461],["20251024",1003,277856],["20251027",993,248383],["20251028",995,280550],["20251029",995,174886],["20251030",981,159873],["20251031",972,146718],["20251103",932,615345],["20251104",916,312129],["20251105",932,208979],["20251106",958,229037],["20251107",930,147166],["20251110",935,99152],["20251111",925,122309],["20251112",939,78279],["20251113",946,62510],["20251114",925,79516],["20251117",926,74845],["20251118",896,153021],["20251119",902,215006],["20251120",924,106408],["20251121",887,98683],["20251124",900,102784],["20251125",900,69848],["20251126",910,41218],["20251127",907,40637],["20251128",910,81140],["20251201",909,115339],["20251202",909,91763],["20251203",907,38616],["20251204",908,161059],["20251205",918,128273],["20251208",903,113786],["20251209",902,90377],["20251210",905,89781],["20251211",922,115451],["20251212",923,736462],["20251215",904,100937],["20251216",898,155440],["20251217",904,66505],["20251218",899,31672],["20251219",897,60994],["20251222",901,103200],["20251223",900,70284],["20251224",900,29471],["20251226",900,186778],["20251229",903,80990],["20251230",906,58681],["20260102",932,252715],["20260105",944,194025],["20260106",943,185271],["20260107",954,274458],["20260108",926,90120],["20260109",931,139891],["20260112",955,210385],["20260113",941,81402],["20260114",958,194956],["20260115",948,121108],["20260116",928,225204],["20260119",909,275743],["20260120",917,173377],["20260121",910,138492],["20260122",920,281519],["20260123",920,122675],["20260126",934,206129],["20260127",942,208952],["20260128",950,222126],["20260129",993,2549476],["20260130",1002,1189151],["20260202",1100,8540254],["20260203",1315,16214817],["20260204",1415,13451937],["20260205",1289,3552682],["20260206",1250,2080194],["20260209",1332,3963518],["20260210",1270,1518430],["20260211",1263,1064986],["20260212",1266,1112726],["20260213",1333,2876095],["20260219",1485,6349865],["20260220",1456,2416771],["20260223",1485,2102098],["20260224",1486,1784617],["20260225",1363,2405522],["20260226",1304,1707292],["20260227",1299,939241],["20260303",1177,1929992],["20260304",1050,2359140],["20260305",1258,2147452],["20260306",1222,809995],["20260309",1133,887013],["20260310",1204,434307],["20260311",1214,680214],["20260312",1189,619490],["20260313",1147,479991],["20260316",1176,482832],["20260317",1210,462415],["20260318",1183,576008],["20260319",1177,332489],["20260320",1169,4995068],["20260323",1105,472717],["20260324",1136,427053],["20260325",1174,1266191],["20260326",1132,515404],["20260327",1157,452095],["20260330",1111,694157],["20260331",1058,460440],["20260401",1152,744458],["20260402",1057,505176],["20260403",1079,217866],["20260406",1075,229507],["20260407",1075,330350],["20260408",1140,492212],["20260409",1110,215671],["20260410",1152,500576],["20260413",1156,392010],["20260414",1271,3513972],["20260415",1272,1559105],["20260416",1245,630728],["20260417",1241,681093],["20260420",1228,435969],["20260421",1220,625508],["20260422",1218,330009],["20260423",1205,424468],["20260424",1311,4821211],["20260427",1284,1538806],["20260428",1215,1253941],["20260429",1210,1505195],["20260430",1197,717555],["20260504",1239,804291],["20260506",1339,6947629],["20260507",1295,1140440],["20260508",1265,807198],["20260511",1330,4427897],["20260512",1486,30243500],["20260513",1681,13425516],["20260514",1786,8205386],["20260515",1516,11961799],["20260518",1492,4883590],["20260519",1698,12653839],["20260520",1769,7811275],["20260521",2020,16614176],["20260522",2045,5415199],["20260526",2060,13102668],["20260527",1978,10818185],["20260528",1866,4639002],["20260529",1738,3763704],["20260601",1612,3320474],["20260602",1620,3264489],["20260604",1770,8908782],["20260605",1641,3703997],["20260608",1479,3176274],["20260609",1592,2632275],["20260610",1475,1973121],["20260611",1462,3516782],["20260612",1554,2746344],["20260615",1516,2359220],["20260616",1435,2398598],["20260617",1433,2081706],["20260618",1426,4367641],["20260619",1375,1947674],["20260622",1339,1154326],["20260623",1230,1419421],["20260624",1235,1728313],["20260625",1170,1484250],["20260626",1165,1911009],["20260629",1404,2824712],["20260630",1340,1765233],["20260701",1325,1786961],["20260702",1193,1367486],["20260703",1230,942136],["20260706",1330,1258130],["20260707",1234,1096614],["20260708",1183,1315144],["20260709",1220,2826722],["20260710",1321,4079841],["20260713",1204,1816358],["20260714",1201,1786398],["20260715",1304,1589990],["20260716",1192,1334238],["20260720",1108,1309969],["20260721",1124,750972],["20260722",1110,1439289],["20260723",1142,734067],["20260724",1040,1059055],["20260727",1028,956560],["20260728",926,1715900],["20260729",838,2220860],["20260730",857,1459013]],"detail_json":"https://aikstockdata.com/data/public/s/052900.json","page_url":"https://aikstockdata.com/s/052900.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."}}