{"schema_version":"1.0","@type":"Dataset","code":"365340","name_ko":"성일하이텍","name":"성일하이텍(365340) 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",38550,68141],["20250723",38000,31804],["20250724",39350,70123],["20250725",38200,23483],["20250728",38900,35188],["20250729",38050,39447],["20250730",38950,36192],["20250731",38000,33985],["20250801",36300,30140],["20250804",36500,19170],["20250805",38350,63162],["20250806",39450,101655],["20250807",39350,27516],["20250808",39450,90254],["20250811",40050,59310],["20250812",39500,46055],["20250813",39150,26946],["20250814",40350,65205],["20250818",38800,33190],["20250819",38850,24982],["20250820",38400,21516],["20250821",40150,53950],["20250822",39650,22513],["20250825",39900,16537],["20250826",38950,26891],["20250828",37600,24104],["20250829",36100,39742],["20250901",34600,36324],["20250902",35200,12393],["20250903",35000,12639],["20250904",35300,8209],["20250905",35350,8835],["20250908",36850,20432],["20250909",37100,12842],["20250910",36950,22886],["20250911",36850,28537],["20250912",36850,31698],["20250915",36800,16656],["20250916",37100,13919],["20250917",36700,23775],["20250918",36500,33594],["20250919",36700,49226],["20250922",35950,35091],["20250923",35700,22685],["20250924",35050,26817],["20250925",35950,16426],["20250926",34900,21953],["20250929",35450,14482],["20250930",35500,10662],["20251001",35700,10518],["20251002",35650,18879],["20251010",34700,29995],["20251013",37650,101428],["20251014",39050,88680],["20251015",40750,98797],["20251016",41750,125709],["20251017",43200,164275],["20251020",42700,65784],["20251021",42600,106172],["20251023",42150,57833],["20251024",44850,111277],["20251027",46600,129264],["20251028",47700,101418],["20251029",46150,74650],["20251030",44050,66490],["20251031",42950,53526],["20251103",43100,37330],["20251104",43150,46021],["20251105",41500,51669],["20251106",41100,35922],["20251107",40150,34200],["20251110",41150,27702],["20251111",40850,29552],["20251112",41400,25620],["20251113",42200,24396],["20251114",40500,24583],["20251117",39500,23725],["20251118",39500,35323],["20251119",38750,27255],["20251120",40850,35678],["20251121",39150,23805],["20251124",38250,20457],["20251125",38650,16473],["20251126",41800,58015],["20251128",41750,29223],["20251201",41950,42195],["20251202",42600,28369],["20251203",42000,22905],["20251204",42300,20892],["20251205",42400,27539],["20251208",44450,67997],["20251209",45850,88166],["20251210",44400,49580],["20251211",44200,48506],["20251212",44650,30845],["20251215",44850,33995],["20251216",42250,38774],["20251217",41750,22880],["20251218",40450,27866],["20251219",40350,31157],["20251222",41800,32446],["20251223",42200,31184],["20251224",42800,23109],["20251226",42750,33904],["20251229",42100,30664],["20251230",40900,32791],["20260102",41600,28438],["20260105",42100,38680],["20260106",41000,33839],["20260107",41100,39330],["20260108",40550,36594],["20260109",40800,21806],["20260112",43700,73542],["20260113",44800,69248],["20260114",43250,43369],["20260115",44800,56277],["20260116",43450,46765],["20260119",50800,351088],["20260120",51200,217728],["20260121",49100,107479],["20260122",57000,411874],["20260123",57100,199019],["20260126",64500,332351],["20260127",70000,303366],["20260128",73000,231962],["20260129",72400,211601],["20260130",70800,138510],["20260202",64300,163437],["20260203",65800,93241],["20260204",65500,71101],["20260205",62800,75615],["20260206",60300,86844],["20260209",63600,57735],["20260210",63400,61732],["20260211",62000,39680],["20260212",65600,93689],["20260213",63600,50840],["20260219",67300,82776],["20260220",66500,25991],["20260223",64000,53669],["20260224",63700,40954],["20260225",63000,50200],["20260226",62700,49411],["20260227",63000,55587],["20260303",57400,91764],["20260304",48350,151619],["20260305",54500,112148],["20260306",58000,56615],["20260309",55200,61942],["20260310",55300,53062],["20260311",53300,64731],["20260312",53600,51710],["20260313",52400,25144],["20260316",56300,52674],["20260317",59300,90556],["20260318",59600,63662],["20260319",57800,47203],["20260320",59300,50730],["20260323",54500,47816],["20260324",56000,37367],["20260325",60500,74885],["20260326",57600,53250],["20260327",59900,41780],["20260330",58800,86710],["20260331",59700,105358],["20260401",60300,52184],["20260402",59500,104559],["20260403",60000,68096],["20260406",59900,71619],["20260407",66500,302605],["20260408",66000,168186],["20260409",66300,110179],["20260410",65400,95526],["20260413",64000,58057],["20260414",64900,57457],["20260415",68500,145708],["20260416",69100,108519],["20260417",79500,320356],["20260420",79500,121680],["20260421",81100,147182],["20260422",81800,99267],["20260423",81000,114444],["20260424",79900,69233],["20260427",78700,71006],["20260428",78800,82033],["20260429",84500,112010],["20260430",82200,119762],["20260504",79800,88278],["20260506",77200,102550],["20260507",77700,55513],["20260508",77000,57937],["20260511",72700,114977],["20260512",70800,99735],["20260513",67600,73435],["20260514",67700,60147],["20260515",67000,96537],["20260518",66500,61323],["20260519",63700,68233],["20260520",60800,64532],["20260521",64200,64056],["20260522",66700,47781],["20260526",66800,50164],["20260527",62900,56866],["20260528",63300,48532],["20260529",61000,57442],["20260601",57800,98125],["20260602",55600,74144],["20260604",55400,38922],["20260605",52300,43720],["20260608",50100,65964],["20260609",52700,84079],["20260610",51200,56037],["20260611",51100,652638],["20260612",52100,65437],["20260615",53800,33750],["20260616",53400,52686],["20260617",52300,34021],["20260618",49650,57344],["20260619",49500,67197],["20260622",46800,59330],["20260623",43050,61912],["20260624",42700,39172],["20260625",41400,42454],["20260626",38600,57042],["20260629",42800,58965],["20260630",41600,38683],["20260701",41550,36781],["20260702",39250,22629],["20260703",38250,41536],["20260706",38300,32101],["20260707",36350,41370],["20260708",34200,59325],["20260709",34150,73623],["20260710",34600,49801],["20260713",33000,59002],["20260714",31450,49724],["20260715",32950,66357],["20260716",32100,41415],["20260720",29850,54837],["20260721",29350,49133],["20260722",29300,69870],["20260723",31550,35118],["20260724",29800,34618],["20260727",29500,34787],["20260728",27150,50577],["20260729",24750,71992],["20260730",25550,51069]],"detail_json":"https://aikstockdata.com/data/public/s/365340.json","page_url":"https://aikstockdata.com/s/365340.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."}}