{"schema_version":"1.0","@type":"Dataset","code":"049960","name_ko":"쎌바이오텍","name":"쎌바이오텍(049960) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14230,59466],["20250723",14070,8408],["20250724",13700,13118],["20250725",13610,11137],["20250728",13700,7673],["20250729",13420,19613],["20250730",13410,4684],["20250731",13340,10787],["20250801",13180,11376],["20250804",13150,7514],["20250805",13320,5251],["20250806",13220,4092],["20250807",13150,6855],["20250808",13140,1878],["20250811",12860,23053],["20250812",12750,12929],["20250813",12860,4985],["20250814",12840,4750],["20250818",12890,5869],["20250819",12690,9635],["20250820",12550,13111],["20250821",12700,13029],["20250822",12710,2751],["20250825",12790,4125],["20250826",12760,4413],["20250828",12950,8159],["20250829",12870,6493],["20250901",12680,15779],["20250902",12560,8831],["20250903",12580,3225],["20250904",12660,2421],["20250905",12880,8484],["20250908",12890,6353],["20250909",12920,4850],["20250910",13030,10975],["20250911",12960,16646],["20250912",12890,5795],["20250915",12820,15701],["20250916",12810,10934],["20250917",12690,5420],["20250918",12620,8492],["20250919",12630,6495],["20250922",12880,38199],["20250923",12670,16027],["20250924",12470,18299],["20250925",12420,10966],["20250926",12400,15255],["20250929",12400,6597],["20250930",12350,15068],["20251001",12520,11235],["20251002",12440,7503],["20251010",12270,8470],["20251013",12220,9098],["20251014",12300,8249],["20251015",12350,2723],["20251016",12210,11231],["20251017",12040,19027],["20251020",12070,11132],["20251021",12060,14114],["20251022",12050,10409],["20251023",11950,13801],["20251024",11740,53924],["20251027",11720,23258],["20251028",11790,21386],["20251029",11750,18661],["20251030",11800,10620],["20251031",11750,8921],["20251103",11660,15010],["20251104",11700,8923],["20251105",11500,13002],["20251106",11900,24020],["20251107",11740,18728],["20251110",11850,5163],["20251111",11810,4833],["20251112",12500,33573],["20251113",12640,24396],["20251114",12300,10009],["20251117",12170,6831],["20251118",12030,9083],["20251119",11990,5252],["20251120",12350,11487],["20251121",12810,28181],["20251124",12790,71220],["20251125",12850,35907],["20251126",13080,22110],["20251127",13100,7357],["20251128",13310,39846],["20251201",14320,158252],["20251202",14330,22870],["20251203",14160,21254],["20251204",14020,13864],["20251205",14020,12935],["20251208",13530,18072],["20251209",13320,14625],["20251210",13550,9780],["20251211",13940,15720],["20251212",13840,13446],["20251215",13840,8444],["20251216",13780,14084],["20251217",13780,7015],["20251218",13640,4891],["20251219",13730,6304],["20251222",13760,11758],["20251223",13760,5905],["20251224",13700,13128],["20251226",13670,8858],["20251229",13190,20120],["20251230",13110,7113],["20260102",13030,11908],["20260105",13130,6341],["20260106",12760,76137],["20260107",12890,24432],["20260108",12670,13385],["20260109",12950,15436],["20260112",13020,13225],["20260113",12900,6418],["20260114",13000,6885],["20260115",13140,18725],["20260116",13100,7908],["20260119",12820,23786],["20260120",13020,23454],["20260121",12790,11513],["20260122",12980,9571],["20260123",13090,18631],["20260126",13220,21680],["20260127",13430,31635],["20260128",13250,24731],["20260129",13200,19025],["20260130",13800,56765],["20260202",13690,31334],["20260203",13620,19689],["20260204",13780,21107],["20260205",13750,24964],["20260206",13330,17587],["20260209",13440,16406],["20260210",13470,6137],["20260211",13580,12803],["20260212",13700,22829],["20260213",13750,16957],["20260219",13970,42231],["20260220",13930,27776],["20260223",15420,244762],["20260224",14780,69247],["20260225",15090,36355],["20260226",14420,51785],["20260227",14440,18758],["20260303",14190,29559],["20260304",13350,75390],["20260305",13960,42000],["20260306",14070,15454],["20260309",13600,22661],["20260310",13880,16537],["20260311",14390,34729],["20260312",14610,14270],["20260313",14400,26058],["20260316",14000,29149],["20260317",14070,14199],["20260318",14110,8884],["20260319",13930,8822],["20260320",14360,10687],["20260323",13950,12785],["20260324",14000,8450],["20260325",14450,16713],["20260326",14380,15155],["20260327",14690,18198],["20260330",14340,8542],["20260331",14000,12711],["20260401",14400,8542],["20260402",14160,11377],["20260403",14230,3838],["20260406",14140,9820],["20260407",14450,12464],["20260408",14640,11566],["20260409",14930,31875],["20260410",15120,26681],["20260413",14880,10436],["20260414",15100,10726],["20260415",15200,28827],["20260416",16550,104003],["20260417",16380,19413],["20260420",15990,25101],["20260421",15970,34168],["20260422",15970,19305],["20260423",16090,12664],["20260424",16160,17638],["20260427",16220,18178],["20260428",16200,11273],["20260429",16230,13647],["20260430",16000,13690],["20260504",15840,35578],["20260506",15700,23050],["20260507",15860,35434],["20260508",16450,43308],["20260511",17090,84017],["20260512",16890,34745],["20260513",17190,29947],["20260514",17210,21737],["20260515",17000,39315],["20260518",17380,37962],["20260519",17000,24997],["20260520",17650,109234],["20260521",17580,63158],["20260522",18080,39822],["20260526",18110,21875],["20260527",18060,29966],["20260528",18110,25974],["20260529",17500,20732],["20260601",17360,31181],["20260602",16600,22715],["20260604",16900,18590],["20260605",16330,21542],["20260608",15310,21379],["20260609",16460,15303],["20260610",16140,8261],["20260611",16150,9121],["20260612",16570,12990],["20260615",16340,22305],["20260616",16200,6031],["20260617",16250,11474],["20260618",15930,12293],["20260619",15470,23559],["20260622",15130,13137],["20260623",15200,14484],["20260624",15170,9783],["20260625",15400,7386],["20260626",15000,29161],["20260629",15620,10066],["20260630",15600,7009],["20260701",15710,10364],["20260702",15300,7000],["20260703",15240,5577],["20260706",15280,2453],["20260707",15320,10520],["20260708",15060,7886],["20260709",14850,4376],["20260710",15350,11984],["20260713",15410,10716],["20260714",15420,43588],["20260715",15420,5252],["20260716",15400,3831],["20260720",14980,10954],["20260721",15040,6818],["20260722",15250,4824],["20260723",15450,3332],["20260724",15250,1769],["20260727",15100,4906],["20260728",14960,9440],["20260729",14850,32715],["20260730",14850,23997]],"detail_json":"https://aikstockdata.com/data/public/s/049960.json","page_url":"https://aikstockdata.com/s/049960.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."}}