{"schema_version":"1.0","@type":"Dataset","code":"264660","name_ko":"씨앤지하이테크","name":"씨앤지하이테크(264660) 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",12360,34747],["20250723",12510,57624],["20250724",12430,32898],["20250725",12290,15773],["20250728",12460,21495],["20250729",12440,33746],["20250730",12480,14234],["20250731",12460,40841],["20250801",11860,103075],["20250804",12100,26660],["20250805",12450,45097],["20250806",12530,12693],["20250807",12500,39961],["20250808",12470,31316],["20250811",12540,31452],["20250812",12470,49676],["20250813",12780,41363],["20250814",12530,27233],["20250818",12430,45572],["20250819",12550,30560],["20250820",12440,43548],["20250821",12210,105508],["20250822",12020,28871],["20250825",12180,10073],["20250826",12210,18608],["20250828",12270,7503],["20250829",12350,17555],["20250901",12440,45761],["20250902",12430,30688],["20250903",12350,11132],["20250904",12380,18583],["20250905",12350,16066],["20250908",12320,10705],["20250909",12500,20445],["20250910",12430,40755],["20250911",12430,20642],["20250912",12810,79369],["20250915",13080,85965],["20250916",13370,169953],["20250917",13250,62083],["20250918",13600,156879],["20250919",13500,69635],["20250922",13500,87300],["20250923",13310,48649],["20250924",13300,40204],["20250925",14920,1042263],["20250926",15220,1073377],["20250929",16000,966459],["20250930",15900,434225],["20251001",16320,583567],["20251002",16980,905893],["20251010",17390,522553],["20251013",17800,419945],["20251014",16500,605623],["20251015",17380,567009],["20251016",16520,364709],["20251017",15730,427000],["20251020",16320,313591],["20251021",15890,341434],["20251023",15170,458225],["20251024",15180,193000],["20251027",15000,167512],["20251028",15120,676447],["20251029",15600,442552],["20251030",15070,154327],["20251031",15920,197867],["20251103",17140,917439],["20251104",16660,394321],["20251105",15450,337768],["20251106",16040,365634],["20251107",16870,688748],["20251110",16300,381406],["20251111",16200,488928],["20251112",16000,243273],["20251113",15520,183091],["20251114",14910,194469],["20251117",15210,98325],["20251118",14800,96548],["20251119",14490,93364],["20251120",15030,125764],["20251121",14250,117450],["20251124",14170,75062],["20251125",14190,70587],["20251126",14260,75140],["20251128",14850,57754],["20251201",15570,164612],["20251202",15690,126467],["20251203",16690,339360],["20251204",15610,214940],["20251205",15570,79063],["20251208",15430,56483],["20251209",15470,98464],["20251210",15560,106378],["20251211",15620,131097],["20251212",15420,84684],["20251215",15560,87492],["20251216",14900,89693],["20251217",15050,47062],["20251218",15180,54398],["20251219",15180,49259],["20251222",15890,96062],["20251223",15580,55891],["20251224",15370,56966],["20251226",16940,626515],["20251229",16540,276112],["20251230",15900,144991],["20260102",17090,238875],["20260105",17820,637192],["20260106",17440,172886],["20260107",17110,214347],["20260108",17030,169808],["20260109",16710,137408],["20260112",16610,139096],["20260113",16660,129864],["20260114",16030,141332],["20260115",15820,114818],["20260116",15960,152485],["20260119",16830,231945],["20260120",16200,159768],["20260121",16060,130482],["20260122",16350,176229],["20260123",17800,475216],["20260126",18150,417522],["20260127",17730,191299],["20260128",18600,425584],["20260129",18200,289487],["20260130",18000,239849],["20260202",17260,265619],["20260203",18250,163120],["20260204",18130,131352],["20260205",17340,121958],["20260206",18870,476005],["20260209",20300,804685],["20260210",18900,340489],["20260211",18260,199269],["20260212",18440,125001],["20260213",19210,512780],["20260219",19820,294455],["20260220",19620,216723],["20260223",20050,197235],["20260224",21150,305093],["20260225",20050,211209],["20260226",20400,257207],["20260227",19380,204287],["20260303",18010,226463],["20260304",15650,334538],["20260305",17640,184041],["20260306",18370,96017],["20260309",16790,123101],["20260310",17990,112027],["20260311",17900,88427],["20260312",17960,69652],["20260313",17880,58352],["20260316",17700,57646],["20260317",17710,82720],["20260318",18170,99964],["20260319",18400,127624],["20260320",18670,161116],["20260323",17820,114031],["20260324",17770,103485],["20260325",18720,151327],["20260326",17650,119434],["20260327",17150,111620],["20260330",16530,57574],["20260331",15990,80817],["20260401",17250,86133],["20260402",16170,104179],["20260403",16010,93418],["20260406",16050,74550],["20260407",16000,68986],["20260408",17140,92130],["20260409",16720,49852],["20260410",17780,139149],["20260413",18110,550490],["20260414",18740,163267],["20260415",19470,243084],["20260416",20250,312236],["20260417",20550,159495],["20260420",20300,134846],["20260421",20300,148377],["20260422",21100,235640],["20260423",20750,214690],["20260424",21100,222017],["20260427",24700,1124030],["20260428",22850,398182],["20260429",23000,179810],["20260430",22500,191837],["20260504",22600,230687],["20260506",25050,1107148],["20260507",23400,328993],["20260508",22800,177126],["20260511",23200,312961],["20260512",22150,235029],["20260513",22900,145642],["20260514",23550,102641],["20260515",22000,197014],["20260518",18530,540471],["20260519",18080,140751],["20260520",17580,101107],["20260521",18640,141274],["20260522",18980,153288],["20260526",19330,194571],["20260527",17930,180808],["20260528",16980,177382],["20260529",16110,152987],["20260601",15710,172660],["20260602",14770,177837],["20260604",15280,76398],["20260605",14350,90516],["20260608",13070,144448],["20260609",14670,92901],["20260610",14050,57347],["20260611",14470,44949],["20260612",15050,92543],["20260615",15390,88750],["20260616",14860,66800],["20260617",14870,44569],["20260618",14340,54830],["20260619",14090,107541],["20260622",13700,59678],["20260623",12800,108056],["20260624",12940,40873],["20260625",12740,67667],["20260626",12500,84657],["20260629",13750,75429],["20260630",13420,59615],["20260701",13820,77649],["20260702",12600,58335],["20260703",13180,60932],["20260706",12660,31286],["20260707",12490,52638],["20260708",11700,86903],["20260709",12000,39703],["20260710",13000,38169],["20260713",12370,34190],["20260714",12360,34248],["20260715",13090,36555],["20260716",12520,12306],["20260720",12060,29667],["20260721",12420,27690],["20260722",12240,29777],["20260723",12690,25939],["20260724",12200,24758],["20260727",12290,17307],["20260728",11350,56389],["20260729",10470,93443],["20260730",10230,43443]],"detail_json":"https://aikstockdata.com/data/public/s/264660.json","page_url":"https://aikstockdata.com/s/264660.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."}}