{"schema_version":"1.0","@type":"Dataset","code":"106190","name_ko":"하이텍팜","name":"하이텍팜(106190) 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",12870,22798],["20250723",12880,12319],["20250724",12710,11997],["20250725",12690,6135],["20250728",12490,21739],["20250729",12460,11880],["20250730",12500,15398],["20250731",12500,5821],["20250801",12310,25614],["20250804",12660,13010],["20250805",12670,9454],["20250806",12670,13490],["20250807",12580,5899],["20250808",12650,4027],["20250811",12480,5309],["20250812",12360,5600],["20250813",12430,6270],["20250814",12570,3699],["20250818",12220,37718],["20250819",12090,10076],["20250820",11500,87464],["20250821",11630,49536],["20250822",11630,13233],["20250825",11600,10872],["20250826",11500,14647],["20250828",11310,29102],["20250829",11900,46448],["20250901",11950,12931],["20250902",13150,120827],["20250903",13070,99651],["20250904",12930,35837],["20250905",12790,36937],["20250908",13000,27672],["20250909",13150,14644],["20250910",13120,33332],["20250911",13820,95256],["20250912",13750,85033],["20250915",13310,51030],["20250916",13200,30938],["20250917",13450,31164],["20250918",13310,31413],["20250919",13500,15741],["20250922",13200,25980],["20250923",13280,28783],["20250924",13430,50703],["20250925",13260,27785],["20250926",13110,23462],["20250929",13240,14144],["20250930",13340,17419],["20251001",13120,27425],["20251002",13020,12425],["20251010",12800,23871],["20251013",12570,29625],["20251014",13390,94472],["20251015",13200,27350],["20251016",13100,16001],["20251017",12880,23308],["20251020",12810,13203],["20251021",12890,23579],["20251022",13250,21406],["20251023",13300,19305],["20251024",13240,16539],["20251027",13740,53164],["20251028",13360,20678],["20251029",13140,31114],["20251030",12790,45377],["20251031",12570,37138],["20251103",12770,11637],["20251104",12830,12670],["20251105",12450,31368],["20251106",12650,35169],["20251107",12230,46298],["20251110",12250,8157],["20251111",12040,31031],["20251112",12210,15952],["20251113",12320,12819],["20251114",12630,38896],["20251117",12620,21920],["20251118",12070,50566],["20251119",12080,46119],["20251120",12360,18464],["20251121",11870,66904],["20251124",11890,16870],["20251125",11690,28551],["20251126",11820,24583],["20251127",11840,4614],["20251128",12120,21030],["20251201",12060,15628],["20251202",12200,6445],["20251203",12390,7768],["20251204",12200,6523],["20251205",12230,13250],["20251208",12100,9201],["20251209",12100,14710],["20251210",12110,8456],["20251211",12100,38122],["20251212",12220,17204],["20251215",12100,10112],["20251216",12050,19390],["20251217",12100,12306],["20251218",12000,11315],["20251219",11880,26324],["20251222",11730,16745],["20251223",12030,34874],["20251224",11790,10218],["20251226",12000,9276],["20251229",11960,7228],["20251230",12020,21067],["20260102",11960,23038],["20260105",11840,34656],["20260106",11850,27390],["20260107",11560,41591],["20260108",11340,45499],["20260109",11290,9516],["20260112",11490,14088],["20260113",11500,11414],["20260114",11290,15468],["20260115",11230,22758],["20260116",11100,32030],["20260119",10870,23743],["20260120",11250,14559],["20260121",11070,16139],["20260122",11210,24296],["20260123",11540,17734],["20260126",11660,29006],["20260127",11830,28834],["20260128",11830,43847],["20260129",11800,47302],["20260130",11790,24518],["20260202",12000,76429],["20260203",12740,76388],["20260204",12790,18466],["20260205",12870,26654],["20260206",13490,72202],["20260209",13900,48986],["20260210",15340,217728],["20260211",14950,59655],["20260212",15250,33209],["20260213",15140,31209],["20260219",15910,127762],["20260220",16170,60594],["20260223",16930,77641],["20260224",17100,87264],["20260225",16000,60050],["20260226",16090,53276],["20260227",15800,21832],["20260303",15250,33906],["20260304",13850,50890],["20260305",15130,45759],["20260306",15700,34851],["20260309",14500,32455],["20260310",15120,32686],["20260311",15000,36071],["20260312",14950,26977],["20260313",15830,44868],["20260316",16150,57383],["20260317",15810,71300],["20260318",15900,42292],["20260319",15420,42699],["20260320",19340,729048],["20260323",21200,711012],["20260324",20600,252899],["20260325",21800,193717],["20260326",22300,119666],["20260327",25000,251759],["20260330",22300,171784],["20260331",21700,118551],["20260401",20350,413221],["20260402",20100,83481],["20260403",19600,61477],["20260406",19540,54113],["20260407",19680,64472],["20260408",20450,70798],["20260409",19530,81503],["20260410",19470,36488],["20260413",19490,42835],["20260414",20600,73401],["20260415",19480,245118],["20260416",19750,57606],["20260417",19840,68438],["20260420",20200,53089],["20260421",20000,72477],["20260422",20050,65779],["20260423",19910,31170],["20260424",19900,29806],["20260427",19720,48285],["20260428",19310,41552],["20260429",19470,35984],["20260430",19230,36043],["20260504",18310,81296],["20260506",17290,126834],["20260507",16560,110320],["20260508",16020,111532],["20260511",16390,81376],["20260512",16060,96017],["20260513",16150,42531],["20260514",16150,40099],["20260515",15880,78574],["20260518",15880,36868],["20260519",15700,51508],["20260520",15400,28972],["20260521",15810,68961],["20260522",15800,53103],["20260526",15810,51022],["20260527",14960,65835],["20260528",14360,139421],["20260529",14000,121324],["20260601",14820,124260],["20260602",15160,56889],["20260604",14600,32010],["20260605",14610,13352],["20260608",13820,37187],["20260609",14280,24981],["20260610",14300,14828],["20260611",14400,36402],["20260612",13990,32441],["20260615",13810,31794],["20260616",13890,21100],["20260617",14270,35400],["20260618",13680,44977],["20260619",13700,75045],["20260622",13640,27948],["20260623",13210,35171],["20260624",13530,33941],["20260625",13390,100278],["20260626",12710,62412],["20260629",12960,28180],["20260630",12380,17416],["20260701",12420,27853],["20260702",12170,21813],["20260703",12640,15093],["20260706",12570,6161],["20260707",12580,35608],["20260708",12480,32048],["20260709",12270,18009],["20260710",11980,70246],["20260713",11820,65095],["20260714",11410,60210],["20260715",11080,78342],["20260716",10750,217960],["20260720",10510,48093],["20260721",10340,15768],["20260722",10340,31614],["20260723",10760,27606],["20260724",10760,8597],["20260727",10760,5547],["20260728",10240,32830],["20260729",9960,61794],["20260730",10340,28061]],"detail_json":"https://aikstockdata.com/data/public/s/106190.json","page_url":"https://aikstockdata.com/s/106190.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."}}