{"schema_version":"1.0","@type":"Dataset","code":"037760","name_ko":"쎄니트","name":"쎄니트(037760) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1719,2983],["20250723",1728,23775],["20250724",1729,11782],["20250725",1700,20574],["20250728",1703,8069],["20250729",1703,11473],["20250730",1732,16715],["20250731",1713,209101],["20250801",1719,26055],["20250804",1721,9955],["20250805",1728,7693],["20250806",1728,13373],["20250807",1720,22003],["20250808",1725,6690],["20250811",1739,24286],["20250812",1736,2908],["20250813",1715,23582],["20250814",1726,12508],["20250818",1719,11315],["20250819",1713,4714],["20250820",1718,73544],["20250821",1726,73189],["20250822",1741,136310],["20250825",1756,62592],["20250826",1761,14616],["20250827",1760,11969],["20250828",1762,7507],["20250829",1765,46245],["20250901",1763,3069],["20250902",1762,2569],["20250903",1761,2529],["20250904",1759,13421],["20250905",1756,9703],["20250908",1753,8749],["20250909",1756,22582],["20250910",1761,7701],["20250911",1764,136774],["20250912",1752,2241],["20250915",1765,30130],["20250916",1771,9321],["20250917",1780,33737],["20250918",1800,18183],["20250919",1800,4964],["20250922",1774,34247],["20250923",1769,3394],["20250924",1760,5411],["20250925",1804,15483],["20250926",1801,17964],["20250929",1793,3996],["20250930",1774,3048],["20251001",1769,2056],["20251002",1775,1898],["20251010",1765,6303],["20251013",1738,6215],["20251014",1729,11344],["20251015",1660,9906],["20251016",1700,10183],["20251017",1694,16058],["20251020",1695,21716],["20251021",1673,4905],["20251022",1683,5091],["20251023",1667,7706],["20251024",1700,7848],["20251027",1729,4411],["20251028",1744,7867],["20251029",1734,5815],["20251030",1727,3206],["20251031",1720,17464],["20251103",1715,10800],["20251104",1693,50781],["20251105",1727,12449],["20251106",1723,7310],["20251107",1720,24036],["20251110",1740,11855],["20251111",1717,11859],["20251112",1733,9451],["20251113",1732,13834],["20251114",1725,4239],["20251117",1736,5407],["20251118",1734,2501],["20251119",1643,16462],["20251120",1688,20529],["20251121",1725,11349],["20251124",1714,9539],["20251125",1700,17116],["20251126",1710,974],["20251127",1698,36529],["20251128",1691,33667],["20251201",1695,14352],["20251202",1690,5142],["20251203",1653,9997],["20251204",1683,15190],["20251205",1668,36504],["20251208",1675,3283],["20251209",1694,7467],["20251210",1656,6626],["20251211",1688,9948],["20251212",1640,23880],["20251215",1684,12458],["20251216",1680,30497],["20251217",1671,4726],["20251218",1690,22744],["20251219",1815,152749],["20251222",1823,90406],["20251223",1800,71336],["20251224",1779,61698],["20251226",1742,33168],["20251229",1773,3126],["20251230",1789,4688],["20260102",1799,8844],["20260105",1793,31408],["20260106",1791,23967],["20260107",1783,43828],["20260108",1781,67043],["20260109",1790,33851],["20260112",1743,90356],["20260113",1789,20608],["20260114",1795,14550],["20260115",1794,25590],["20260116",1798,13667],["20260119",1798,36397],["20260120",1802,35776],["20260121",1789,9539],["20260122",1789,20946],["20260123",1797,4780],["20260126",1810,18326],["20260127",1820,75970],["20260128",1781,33474],["20260129",1777,12593],["20260130",1780,29965],["20260202",1776,4994],["20260203",1759,17573],["20260204",1772,27198],["20260205",1728,85841],["20260206",1763,28690],["20260209",1808,19725],["20260210",1818,5189],["20260211",1826,20404],["20260212",1833,10584],["20260213",1828,11172],["20260219",1841,87115],["20260220",1848,22568],["20260223",1836,3690],["20260224",1840,4820],["20260225",1821,19917],["20260226",1817,58022],["20260227",1830,9526],["20260303",1852,42658],["20260304",1839,145668],["20260305",1855,145772],["20260306",1834,14234],["20260309",1835,18100],["20260310",1899,22979],["20260311",1901,14612],["20260312",1903,124371],["20260313",1918,20464],["20260316",1907,4329],["20260317",1911,20014],["20260318",1919,13343],["20260319",1928,40214],["20260320",1930,11811],["20260323",1930,5292],["20260324",1943,19680],["20260325",1950,12153],["20260326",1957,25253],["20260327",1964,15350],["20260330",1967,7122],["20260331",2110,247073],["20260401",2110,44697],["20260402",2160,148372],["20260403",2290,186637],["20260406",2290,72152],["20260407",2250,55951],["20260408",2320,36655],["20260409",2320,35377],["20260410",2300,104346],["20260413",2380,117387],["20260414",2360,55783],["20260415",2345,63418],["20260416",2345,14717],["20260417",2360,19358],["20260420",2350,79880],["20260421",2350,49428],["20260422",2370,13724],["20260423",2355,11614],["20260424",2370,48894],["20260427",2360,25814],["20260428",2360,38993],["20260429",2365,16460],["20260430",2365,42056],["20260504",2325,34624],["20260506",2295,18710],["20260507",2300,76181],["20260508",2320,19464],["20260511",2335,62171],["20260512",2345,59026],["20260513",2400,58594],["20260514",2400,93224],["20260515",2455,62225],["20260518",2530,182658],["20260519",2450,65946],["20260520",2390,16106],["20260521",2315,35190],["20260522",2395,41613],["20260526",2405,68667],["20260527",2400,14848],["20260528",2485,48371],["20260529",2435,102772],["20260601",2485,24550],["20260602",2470,43359],["20260604",2420,12837],["20260605",2420,26576],["20260608",2390,20959],["20260609",2390,12021],["20260610",2375,23851],["20260611",2440,27789],["20260612",2400,8439],["20260615",2400,9583],["20260616",2410,7914],["20260617",2450,24233],["20260618",2435,10705],["20260619",2430,5528],["20260622",2430,69191],["20260623",2430,155487],["20260624",2430,73141],["20260625",2445,3994],["20260626",2355,28955],["20260629",2435,107476],["20260630",2355,391723],["20260701",2420,12241],["20260702",2470,25145],["20260703",2475,37840],["20260706",2455,9213],["20260707",2475,14719],["20260708",2390,20238],["20260709",2470,3274],["20260710",2400,14979],["20260713",2440,8603],["20260714",2440,17931],["20260715",2425,11218],["20260716",2430,7247],["20260720",2385,18549],["20260721",2430,3197],["20260722",2420,1725],["20260723",2420,27163],["20260724",2435,5676],["20260727",2415,13025],["20260728",2400,5729],["20260729",2385,11671],["20260730",2385,39303]],"detail_json":"https://aikstockdata.com/data/public/s/037760.json","page_url":"https://aikstockdata.com/s/037760.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."}}