{"schema_version":"1.0","@type":"Dataset","code":"085660","name_ko":"차바이오텍","name":"차바이오텍(085660) 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",11520,300917],["20250723",11440,196307],["20250724",11440,132052],["20250725",11480,121607],["20250728",11260,214493],["20250729",11130,117940],["20250730",11200,103227],["20250731",11090,171327],["20250801",10720,281127],["20250804",10830,239032],["20250805",11190,206730],["20250806",11220,118713],["20250807",11070,96248],["20250808",10830,201081],["20250811",10820,132278],["20250812",10750,103274],["20250813",10850,139947],["20250814",11080,211846],["20250818",11060,155895],["20250819",10810,206855],["20250820",10840,169369],["20250821",10730,100040],["20250822",10770,86301],["20250825",10780,132039],["20250826",10700,141736],["20250828",10550,156300],["20250829",10380,226102],["20250901",10280,104198],["20250902",10500,104783],["20250903",10550,130802],["20250904",10720,116199],["20250905",10900,259218],["20250908",11260,364349],["20250909",11130,161968],["20250910",11210,151204],["20250911",11150,223491],["20250912",11450,361583],["20250915",11260,168314],["20250916",11340,184326],["20250917",11430,297371],["20250918",11150,367711],["20250919",11040,217776],["20250922",11110,132459],["20250923",11090,159671],["20250924",11000,151597],["20250925",10930,165298],["20250926",11020,460290],["20250929",11080,147726],["20250930",11080,113341],["20251001",11360,300104],["20251002",11340,279032],["20251010",11230,237492],["20251013",11170,166518],["20251014",11100,164901],["20251015",11300,138431],["20251016",11500,329729],["20251017",11470,861867],["20251020",11490,306975],["20251021",11260,319385],["20251022",11290,172859],["20251023",11100,254528],["20251024",11300,171710],["20251027",13240,3133199],["20251028",12490,863135],["20251029",12510,507768],["20251030",12000,671287],["20251031",12290,334764],["20251103",12770,585507],["20251104",12780,507950],["20251105",12680,442337],["20251106",12340,374023],["20251107",12210,266165],["20251110",13320,1474878],["20251111",13160,390943],["20251112",13270,436937],["20251113",13250,640738],["20251114",12760,385433],["20251117",12720,311752],["20251118",12370,337369],["20251119",12250,236911],["20251120",12980,969693],["20251121",12550,545300],["20251124",12290,391485],["20251125",12140,227370],["20251126",13170,887041],["20251127",12940,288477],["20251128",13890,1449831],["20251201",14480,802855],["20251202",14540,697373],["20251203",14590,436135],["20251204",15640,1478072],["20251205",15480,586178],["20251208",15010,831381],["20251209",15480,466945],["20251210",15650,440689],["20251211",15570,558564],["20251212",15610,459761],["20251215",15040,435655],["20251216",14950,555156],["20251217",14620,444978],["20251218",14450,317319],["20251219",14690,408075],["20251222",14930,263348],["20251223",14620,232934],["20251224",14460,199700],["20251226",14680,258282],["20251229",14610,157848],["20251230",14670,208987],["20260102",14850,271859],["20260105",14780,264770],["20260106",14420,421188],["20260107",14180,362473],["20260108",13950,428493],["20260109",13800,260604],["20260112",14160,313969],["20260113",13910,251641],["20260114",13860,222879],["20260115",14150,461608],["20260116",14890,2506267],["20260119",15100,1288889],["20260120",15950,2201826],["20260121",16320,984605],["20260122",15840,1098798],["20260123",16550,1244450],["20260126",18100,2185054],["20260127",20150,2635834],["20260128",20150,1785150],["20260129",23850,3425005],["20260130",21850,1929227],["20260202",20800,1331986],["20260203",21100,1551562],["20260204",22100,1138573],["20260205",21550,624924],["20260206",20750,724469],["20260209",20750,859083],["20260210",20900,503028],["20260211",20900,507471],["20260212",20650,602450],["20260213",20350,608437],["20260219",21150,1177182],["20260220",21400,457281],["20260223",21250,551024],["20260224",21250,504830],["20260225",21650,395664],["20260226",21450,516724],["20260227",21650,1005355],["20260303",19910,945859],["20260304",17270,1385386],["20260305",19040,1169817],["20260306",19800,702389],["20260309",18320,576322],["20260310",18870,546717],["20260311",18200,613090],["20260312",19850,1622644],["20260313",19760,598169],["20260316",19020,484225],["20260317",19200,340444],["20260318",19300,277980],["20260319",18750,458452],["20260320",18950,516478],["20260323",18160,528586],["20260324",18500,330236],["20260325",19680,524427],["20260326",19580,673603],["20260327",19680,494177],["20260330",18400,341708],["20260331",17350,430131],["20260401",18840,369406],["20260402",17830,432505],["20260403",17520,377895],["20260406",17130,306062],["20260407",17230,253289],["20260408",18100,391253],["20260409",17370,343136],["20260410",17600,227515],["20260413",17480,175208],["20260414",17710,239997],["20260415",18120,295565],["20260416",18080,245684],["20260417",18200,234511],["20260420",17800,288860],["20260421",17390,382197],["20260422",17270,336976],["20260423",17640,363847],["20260424",17940,317420],["20260427",17780,298896],["20260428",17530,291835],["20260429",17400,266307],["20260430",17090,296711],["20260504",16900,366668],["20260506",16090,691004],["20260507",16170,391858],["20260508",15740,435658],["20260511",15170,573436],["20260512",15410,634889],["20260513",14890,463627],["20260514",15390,507023],["20260515",14940,432751],["20260518",14310,432775],["20260519",13930,641532],["20260520",13500,456849],["20260521",13450,369675],["20260522",14180,428000],["20260526",14270,511497],["20260527",13900,407411],["20260528",13570,357153],["20260529",13470,379834],["20260601",13320,381130],["20260602",12840,432795],["20260604",12830,242342],["20260605",12310,304131],["20260608",11230,452424],["20260609",11610,428711],["20260610",11300,292924],["20260611",11740,677723],["20260612",11880,367668],["20260615",12190,276089],["20260616",12360,302592],["20260617",12580,237157],["20260618",12080,196821],["20260619",11930,732227],["20260622",11580,289778],["20260623",11470,370178],["20260624",11380,340040],["20260625",10930,323324],["20260626",10480,414101],["20260629",11610,422137],["20260630",10860,261597],["20260701",10810,238234],["20260702",10650,244291],["20260703",10460,269008],["20260706",10480,210983],["20260707",10380,302127],["20260708",9880,340391],["20260709",9840,262354],["20260710",10200,297115],["20260713",9700,346545],["20260714",9180,435572],["20260715",9530,225792],["20260716",9120,237253],["20260720",8720,226118],["20260721",8690,243478],["20260722",8550,197644],["20260723",8960,289186],["20260724",8880,248803],["20260727",8960,292107],["20260728",8460,303583],["20260729",8100,593213],["20260730",8030,301052]],"detail_json":"https://aikstockdata.com/data/public/s/085660.json","page_url":"https://aikstockdata.com/s/085660.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."}}