{"schema_version":"1.0","@type":"Dataset","code":"352480","name_ko":"씨앤씨인터내셔널","name":"씨앤씨인터내셔널(352480) 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",45600,123465],["20250723",43950,83341],["20250724",42050,147817],["20250725",40400,104684],["20250728",39350,59256],["20250729",39700,73987],["20250730",40250,76177],["20250731",44300,250250],["20250801",41450,133345],["20250804",42900,85815],["20250805",42100,75212],["20250806",43350,148656],["20250807",43300,98820],["20250808",41700,237136],["20250811",41100,105514],["20250812",39700,130454],["20250813",38850,166071],["20250814",40750,106996],["20250818",41350,56357],["20250819",40750,41840],["20250820",41300,46817],["20250821",43350,129753],["20250822",43100,71468],["20250825",44700,85267],["20250826",44400,75403],["20250828",44400,36230],["20250829",43800,71668],["20250901",42900,49539],["20250902",41150,78467],["20250903",40700,47583],["20250904",40950,60864],["20250905",40850,27353],["20250908",42450,24099],["20250909",44000,91902],["20250910",43450,35825],["20250911",42700,36662],["20250912",42700,32557],["20250915",43000,53227],["20250916",42950,45775],["20250917",43350,37552],["20250918",44500,66524],["20250919",44500,42793],["20250922",45400,60508],["20250923",44050,42765],["20250924",44100,26419],["20250925",43600,32097],["20250926",41850,50060],["20250929",41650,31869],["20250930",40750,33817],["20251001",40800,18131],["20251002",41900,69827],["20251010",40950,47650],["20251013",40150,26239],["20251014",38500,72264],["20251015",39400,31912],["20251016",40100,52370],["20251017",38850,34191],["20251020",38500,42065],["20251021",38700,40476],["20251023",39650,50134],["20251024",39000,27674],["20251027",39300,46268],["20251028",40050,65472],["20251029",39400,56398],["20251030",38450,66338],["20251031",37600,51800],["20251103",37400,44596],["20251104",36600,52577],["20251105",36200,70936],["20251106",34250,57574],["20251107",34000,41879],["20251110",34550,38032],["20251111",33550,60893],["20251112",34550,26207],["20251113",34050,19681],["20251114",33300,31369],["20251117",33250,23631],["20251118",32050,50631],["20251119",32000,27454],["20251120",32800,21496],["20251121",32000,28562],["20251124",31850,17063],["20251125",30800,25991],["20251126",31950,26836],["20251128",33050,21847],["20251201",32350,25551],["20251202",33150,14798],["20251203",32550,22091],["20251204",31750,40137],["20251205",31550,22792],["20251208",31050,39386],["20251209",30700,26015],["20251210",30250,29052],["20251211",30700,27493],["20251212",31250,28757],["20251215",31600,29839],["20251216",31700,31016],["20251217",31850,24262],["20251218",31250,13090],["20251219",30950,19676],["20251222",31800,23746],["20251223",32550,30332],["20251224",31750,21457],["20251226",31350,19278],["20251229",30600,26942],["20251230",29650,39207],["20260102",32900,66336],["20260105",31850,52159],["20260106",32550,89093],["20260107",33550,80329],["20260108",33050,52417],["20260109",32000,27397],["20260112",31250,26501],["20260113",31000,21976],["20260114",31250,26733],["20260115",31150,29323],["20260116",30400,35763],["20260119",29900,37485],["20260120",30550,29753],["20260121",30000,38601],["20260122",31600,80268],["20260123",32400,44422],["20260126",33200,65424],["20260127",34200,64945],["20260128",35950,73134],["20260129",37550,80122],["20260130",38050,73250],["20260202",35450,68140],["20260203",36550,31967],["20260204",34100,98020],["20260205",34250,36621],["20260206",34100,47416],["20260209",36300,36793],["20260210",35900,25926],["20260211",35300,20150],["20260212",35050,18681],["20260213",34000,25902],["20260219",34350,36948],["20260220",31600,96897],["20260223",31200,34630],["20260224",31300,15556],["20260225",31050,23932],["20260226",30950,39335],["20260227",30700,26441],["20260303",28750,44768],["20260304",24700,68709],["20260305",27000,45980],["20260306",27700,19670],["20260309",26350,20410],["20260310",26750,20575],["20260311",26000,27863],["20260312",25800,37325],["20260313",26300,28116],["20260316",26300,19426],["20260317",26900,13491],["20260318",27350,16587],["20260319",26800,9773],["20260320",27850,16803],["20260323",26550,13385],["20260324",26500,11237],["20260325",26750,8310],["20260326",25650,15407],["20260327",26900,17689],["20260330",26050,9852],["20260331",26300,20277],["20260401",26700,12905],["20260402",25850,20108],["20260403",25750,7049],["20260406",25150,14029],["20260407",25200,10245],["20260408",26000,18092],["20260409",27450,32336],["20260410",26700,16133],["20260413",26850,13007],["20260414",26700,13058],["20260415",27000,16013],["20260416",27200,13809],["20260417",27400,14413],["20260420",27300,11791],["20260421",27350,13179],["20260422",27850,29086],["20260423",28400,26053],["20260424",29650,57170],["20260427",31600,50727],["20260428",30300,47206],["20260429",30700,18577],["20260430",29700,24980],["20260504",28350,34792],["20260506",27450,28313],["20260507",26650,17740],["20260508",27150,28184],["20260511",26650,28384],["20260512",25000,51400],["20260513",24050,28055],["20260514",23800,19486],["20260515",23150,33265],["20260518",22300,34274],["20260519",22000,20307],["20260520",20450,50451],["20260521",20000,61352],["20260522",21200,37604],["20260526",22700,48414],["20260527",21150,32577],["20260528",21050,25906],["20260529",20300,27368],["20260601",19920,31748],["20260602",19290,54931],["20260604",20200,43838],["20260605",19700,36542],["20260608",18780,41564],["20260609",19160,44753],["20260610",19260,33064],["20260611",20100,48609],["20260612",18830,100933],["20260615",19210,89375],["20260616",19800,41061],["20260617",21550,67459],["20260618",20900,41424],["20260619",20300,30675],["20260622",21100,28227],["20260623",20150,40980],["20260624",20450,35135],["20260625",21200,31334],["20260626",20600,42620],["20260629",22000,24355],["20260630",21350,18699],["20260701",21200,13535],["20260702",20150,22669],["20260703",19980,19988],["20260706",19520,15919],["20260707",20050,23418],["20260708",19530,27192],["20260709",20150,32354],["20260710",20200,19451],["20260713",19820,18175],["20260714",19320,21639],["20260715",19250,12838],["20260716",19000,11632],["20260720",18500,7093],["20260721",18460,17771],["20260722",17850,25757],["20260723",18580,13800],["20260724",18130,11456],["20260727",18890,15918],["20260728",18000,26556],["20260729",17430,49837],["20260730",16910,21504]],"detail_json":"https://aikstockdata.com/data/public/s/352480.json","page_url":"https://aikstockdata.com/s/352480.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."}}