{"schema_version":"1.0","@type":"Dataset","code":"388210","name_ko":"씨엠티엑스","name":"씨엠티엑스(388210) 일별 종가·거래량 168일","as_of":"20260730","period":{"from":"20251120","to":"20260730"},"count":168,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251120",131600,5534092],["20251121",103800,1385845],["20251124",98300,722907],["20251125",92100,603237],["20251126",92300,651960],["20251128",91200,581772],["20251201",94100,505879],["20251202",91900,424126],["20251203",87600,277108],["20251204",88600,411150],["20251205",83500,255643],["20251208",84200,233691],["20251209",79600,243795],["20251210",77900,199096],["20251211",74300,180548],["20251212",75900,190284],["20251215",79900,370837],["20251216",84200,535222],["20251217",93400,836378],["20251218",93400,591399],["20251219",95500,452478],["20251222",99700,1497608],["20251223",104100,928841],["20251224",102900,350953],["20251226",99700,338807],["20251229",98800,265190],["20251230",99900,240243],["20260102",103400,290278],["20260105",98400,369307],["20260106",96600,212008],["20260107",92500,191824],["20260108",93800,162945],["20260109",95200,137992],["20260112",98600,227732],["20260113",100400,148246],["20260114",114200,623147],["20260115",110400,323402],["20260116",102500,359427],["20260119",110000,245541],["20260120",115200,352108],["20260121",109900,257736],["20260122",105900,202744],["20260123",100300,304450],["20260126",111800,301187],["20260127",123900,459726],["20260128",131700,469387],["20260129",131300,297462],["20260130",133300,176301],["20260202",123000,175245],["20260203",138800,208393],["20260204",135400,110007],["20260205",128200,129791],["20260206",130600,137697],["20260209",135600,109201],["20260210",124800,236585],["20260211",122800,139091],["20260212",139300,417452],["20260213",146700,264386],["20260219",143600,226491],["20260220",152500,503339],["20260223",149000,229166],["20260224",164400,279870],["20260225",159600,211941],["20260226",158800,176586],["20260227",154000,154397],["20260303",140200,239657],["20260304",119800,290801],["20260305",136500,183073],["20260306",150200,237643],["20260309",136000,169837],["20260310",137600,156832],["20260311",138800,120337],["20260312",142100,140143],["20260313",134400,117881],["20260316",139300,129829],["20260317",136200,110872],["20260318",136800,98932],["20260319",150000,263761],["20260320",151200,172224],["20260323",145100,143148],["20260324",142500,119476],["20260325",151000,154052],["20260326",143000,75290],["20260327",145500,117970],["20260330",137700,99035],["20260331",124100,194048],["20260401",134000,82620],["20260402",119900,173160],["20260403",117800,114310],["20260406",117300,66025],["20260407",115200,91421],["20260408",128000,103239],["20260409",124700,75795],["20260410",127500,94594],["20260413",134200,100378],["20260414",140200,123560],["20260415",135000,150925],["20260416",151900,214091],["20260417",162500,355511],["20260420",153300,162986],["20260421",150600,121598],["20260422",152400,103504],["20260423",149500,130566],["20260424",148800,83765],["20260427",151800,94301],["20260428",152200,149809],["20260429",145100,146546],["20260430",140700,95880],["20260504",140200,87468],["20260506",137000,127297],["20260507",131700,117568],["20260508",133500,85056],["20260511",129700,134774],["20260512",124400,156115],["20260513",125500,103947],["20260514",133000,107227],["20260515",126000,126249],["20260518",119100,98330],["20260519",115700,126911],["20260520",110600,238664],["20260521",115100,72779],["20260522",122600,107924],["20260526",127400,130462],["20260527",115600,111697],["20260528",107200,160299],["20260529",106200,127041],["20260601",113800,163651],["20260602",108200,148839],["20260604",106000,80074],["20260605",107800,110362],["20260608",93400,91915],["20260609",107500,136932],["20260610",106000,72607],["20260611",111300,76040],["20260612",118600,93310],["20260615",112600,123549],["20260616",111200,62493],["20260617",107900,52769],["20260618",105900,50134],["20260619",103300,56411],["20260622",104500,71879],["20260623",94500,70845],["20260624",93600,57564],["20260625",94600,75882],["20260626",89400,113847],["20260629",95500,98346],["20260630",93300,52804],["20260701",96300,85062],["20260702",84200,66722],["20260703",84300,55316],["20260706",82000,50756],["20260707",76700,50233],["20260708",68900,94674],["20260709",75900,90294],["20260710",85000,69067],["20260713",84700,104666],["20260714",84200,80872],["20260715",94000,98151],["20260716",86300,61696],["20260720",89400,83450],["20260721",88800,50536],["20260722",88400,56239],["20260723",87100,58138],["20260724",80300,56349],["20260727",82900,33121],["20260728",69400,71336],["20260729",62000,111231],["20260730",59900,104725]],"detail_json":"https://aikstockdata.com/data/public/s/388210.json","page_url":"https://aikstockdata.com/s/388210.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."}}