{"schema_version":"1.0","@type":"Dataset","code":"096530","name_ko":"씨젠","name":"씨젠(096530) 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",30200,255388],["20250723",29950,129847],["20250724",29550,170235],["20250725",30150,132868],["20250728",30200,178594],["20250729",30200,135869],["20250730",29850,208971],["20250731",29700,157381],["20250801",29050,201907],["20250804",29200,118235],["20250805",29400,100992],["20250806",30000,141935],["20250807",30000,115079],["20250808",30050,210006],["20250811",27650,693878],["20250812",27200,299188],["20250813",28050,364780],["20250814",27900,193690],["20250818",28100,211282],["20250819",27400,327964],["20250820",26700,269786],["20250821",25850,277920],["20250822",26150,120171],["20250825",26250,97340],["20250826",25700,200352],["20250828",25650,170771],["20250829",25950,143630],["20250901",25550,135550],["20250902",25600,95062],["20250903",25600,100056],["20250904",25700,132869],["20250905",25850,125135],["20250908",25800,134858],["20250909",25900,116393],["20250910",25900,139381],["20250911",25500,253109],["20250912",26000,153592],["20250915",26050,88779],["20250916",25950,157569],["20250917",25950,151453],["20250918",26000,111766],["20250919",26600,261773],["20250922",26500,176787],["20250923",26250,152933],["20250924",26050,182706],["20250925",25350,179700],["20250926",25000,176857],["20250929",24900,105225],["20250930",24750,81647],["20251001",24750,77750],["20251002",25200,154016],["20251010",24950,129969],["20251013",24600,166119],["20251014",24300,171298],["20251015",24600,118097],["20251016",24550,124347],["20251017",24500,190911],["20251020",25300,221603],["20251021",26050,234417],["20251022",25850,118272],["20251023",25700,114287],["20251024",25450,123755],["20251027",26100,180575],["20251028",26500,206245],["20251029",26100,145132],["20251030",25350,152195],["20251031",25300,124172],["20251103",25200,120878],["20251104",26450,469105],["20251105",26250,347432],["20251106",26150,168308],["20251107",25450,206578],["20251110",25950,201919],["20251111",25100,246526],["20251112",25500,193107],["20251113",25700,223861],["20251114",25600,247218],["20251117",26350,225434],["20251118",25600,217285],["20251119",24500,234591],["20251120",25000,133444],["20251121",24350,143273],["20251124",24450,111525],["20251125",24800,132795],["20251126",25150,169967],["20251127",25150,79229],["20251128",25700,222639],["20251201",25950,220860],["20251202",26250,136334],["20251203",25900,138218],["20251204",25650,121860],["20251205",25700,114228],["20251208",24950,195508],["20251209",25000,133241],["20251210",24850,92108],["20251211",25100,229654],["20251212",25000,196585],["20251215",24550,143030],["20251216",24250,224322],["20251217",24550,123177],["20251218",24300,76396],["20251219",24600,122834],["20251222",24750,114111],["20251223",24550,77293],["20251224",24550,85723],["20251226",24350,92007],["20251229",24000,122639],["20251230",23800,96726],["20260102",24450,151427],["20260105",24400,116768],["20260106",24000,130844],["20260107",23550,188552],["20260108",23400,150618],["20260109",24000,204494],["20260112",24450,202165],["20260113",23950,134024],["20260114",23850,76062],["20260115",24150,121846],["20260116",23900,141136],["20260119",23700,115040],["20260120",24100,243613],["20260121",23700,210701],["20260122",24150,196506],["20260123",24850,288793],["20260126",26000,711239],["20260127",26400,444258],["20260128",27500,565926],["20260129",27900,582813],["20260130",28600,576587],["20260202",26800,617985],["20260203",27800,281668],["20260204",27100,295891],["20260205",26750,243682],["20260206",25850,232241],["20260209",26950,232386],["20260210",27100,291587],["20260211",27700,371654],["20260212",27800,187201],["20260213",27400,257030],["20260219",28450,382722],["20260220",27450,240846],["20260223",27000,184156],["20260224",27100,150071],["20260225",27000,199125],["20260226",26700,379202],["20260227",26250,245487],["20260303",25250,341830],["20260304",22000,563966],["20260305",23750,450080],["20260306",23600,285695],["20260309",22350,284818],["20260310",22350,320329],["20260311",22150,269024],["20260312",22350,234890],["20260313",22250,169549],["20260316",22100,143128],["20260317",22450,175748],["20260318",22850,143309],["20260319",22150,155555],["20260320",22900,191606],["20260323",21850,206825],["20260324",22250,160354],["20260325",22650,141246],["20260326",22600,138841],["20260327",23350,226139],["20260330",22350,164283],["20260331",21850,238054],["20260401",22950,202021],["20260402",22250,250995],["20260403",22350,81677],["20260406",22100,110326],["20260407",22250,118208],["20260408",22800,169241],["20260409",23350,240423],["20260410",23900,175283],["20260413",23400,99254],["20260414",24050,112866],["20260415",24350,147802],["20260416",24900,206799],["20260417",27350,2516990],["20260420",25600,548728],["20260421",24900,289616],["20260422",24850,227663],["20260423",24700,268563],["20260424",25000,173655],["20260427",24950,158602],["20260428",24800,157844],["20260429",25050,240805],["20260430",24550,206224],["20260504",24500,150016],["20260506",23950,247475],["20260507",24000,200181],["20260508",24400,296746],["20260511",28250,1761225],["20260512",28000,1263187],["20260513",27900,568202],["20260514",32000,1740769],["20260515",31050,809524],["20260518",29950,464799],["20260519",30200,530192],["20260520",29900,549821],["20260521",30700,543157],["20260522",31600,367216],["20260526",31900,391447],["20260527",31300,413716],["20260528",30600,411533],["20260529",30400,360861],["20260601",30550,390373],["20260602",31850,677346],["20260604",31050,334196],["20260605",29850,286837],["20260608",27350,326637],["20260609",29200,347727],["20260610",27750,224774],["20260611",28150,460859],["20260612",28050,310351],["20260615",28700,138098],["20260616",28500,174328],["20260617",29500,487023],["20260618",28800,232862],["20260619",27800,186817],["20260622",27100,266266],["20260623",27050,332573],["20260624",26950,230629],["20260625",29150,449393],["20260626",28000,331602],["20260629",30450,399845],["20260630",29700,217379],["20260701",28700,256647],["20260702",28950,166162],["20260703",29350,294822],["20260706",29050,212640],["20260707",29300,235033],["20260708",28250,246042],["20260709",27250,310249],["20260710",29000,230663],["20260713",28450,222217],["20260714",27650,258541],["20260715",29250,227273],["20260716",28550,172361],["20260720",26600,210766],["20260721",27200,211632],["20260722",26900,188314],["20260723",27550,205284],["20260724",27400,180280],["20260727",28200,230600],["20260728",26200,224379],["20260729",25450,377328],["20260730",25150,312267]],"detail_json":"https://aikstockdata.com/data/public/s/096530.json","page_url":"https://aikstockdata.com/s/096530.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."}}