{"schema_version":"1.0","@type":"Dataset","code":"099320","name_ko":"쎄트렉아이","name":"쎄트렉아이(099320) 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",46150,31867],["20250723",45800,41227],["20250724",45750,17532],["20250725",46250,24247],["20250728",46350,25904],["20250729",49200,160542],["20250730",49450,79814],["20250731",48950,72112],["20250801",48900,145059],["20250804",49350,60549],["20250805",51700,182976],["20250806",50800,56304],["20250807",51300,47036],["20250808",49500,74572],["20250811",49500,44237],["20250812",47750,69444],["20250813",47750,41626],["20250814",49250,51519],["20250818",49600,50138],["20250819",47150,59387],["20250820",46300,51275],["20250821",46900,26401],["20250822",50800,177140],["20250825",52900,146854],["20250826",52600,55838],["20250828",51100,27746],["20250829",50700,43528],["20250901",51700,89239],["20250902",54000,136492],["20250903",53800,74116],["20250904",53100,45328],["20250905",53800,71736],["20250908",52400,173875],["20250909",51400,62942],["20250910",52400,56712],["20250911",59500,424341],["20250912",58800,225645],["20250915",59500,114535],["20250916",60700,191572],["20250917",63600,356819],["20250918",63500,117543],["20250919",70900,433072],["20250922",70700,193992],["20250923",69900,206314],["20250924",74000,308037],["20250925",71400,107058],["20250926",69900,143302],["20250929",68400,83745],["20250930",68900,71516],["20251001",68800,93663],["20251002",68600,93948],["20251010",68500,119087],["20251013",69200,95361],["20251014",67700,98120],["20251015",72500,137158],["20251016",68700,118145],["20251017",61500,300937],["20251020",61600,74851],["20251021",61000,100683],["20251022",60300,70327],["20251023",59100,75824],["20251024",58700,83976],["20251027",60200,98638],["20251028",59200,71559],["20251029",59600,77198],["20251030",59700,123051],["20251031",60300,104295],["20251103",59800,100731],["20251104",57700,97760],["20251105",55100,89456],["20251106",54000,58192],["20251107",55100,119340],["20251110",56600,56232],["20251111",57000,64409],["20251112",56900,30308],["20251113",55700,75298],["20251114",55300,50391],["20251117",57900,72480],["20251118",55500,62964],["20251119",55000,49166],["20251120",57300,52383],["20251121",55500,41932],["20251124",54000,104629],["20251125",55800,62503],["20251126",50300,535234],["20251127",48700,208951],["20251128",48900,150865],["20251201",47600,87186],["20251202",47400,54025],["20251203",48950,82316],["20251204",48900,52698],["20251205",48600,46046],["20251208",49900,96180],["20251209",49700,42091],["20251210",49500,35281],["20251211",51500,100192],["20251212",58000,477059],["20251215",59300,311574],["20251216",56500,171997],["20251217",58400,128386],["20251218",58200,107883],["20251219",58500,186318],["20251222",65800,579111],["20251223",61600,505504],["20251224",64700,246852],["20251226",63800,164466],["20251229",63800,104614],["20251230",68600,217579],["20260102",89100,1249447],["20260105",98900,901503],["20260106",100600,476881],["20260107",100100,271790],["20260108",110800,593473],["20260109",112300,335167],["20260112",130400,616068],["20260113",132200,228823],["20260114",123700,325775],["20260115",125500,255303],["20260116",117500,362761],["20260119",122600,300234],["20260120",134800,532055],["20260121",142000,489728],["20260122",140000,358769],["20260123",143000,308431],["20260126",142900,320965],["20260127",142200,197724],["20260128",150000,238519],["20260129",178100,668941],["20260130",196500,473751],["20260202",187900,334361],["20260203",213000,405479],["20260204",214000,294672],["20260205",182200,519039],["20260206",187000,562871],["20260209",205000,474756],["20260210",187000,342760],["20260211",180900,218693],["20260212",178800,1061510],["20260213",190500,515342],["20260219",182400,295695],["20260220",178500,207262],["20260223",166400,407727],["20260224",169100,201741],["20260225",181600,273266],["20260226",192100,298742],["20260227",190200,252021],["20260303",179400,309108],["20260304",151700,276510],["20260305",182600,240664],["20260306",182600,141800],["20260309",172900,152709],["20260310",191000,305991],["20260311",190700,218648],["20260312",208000,305740],["20260313",194200,203711],["20260316",193200,110790],["20260317",187500,127953],["20260318",193200,147312],["20260319",186200,87564],["20260320",176100,143028],["20260323",163800,101054],["20260324",184900,266990],["20260325",192800,162462],["20260326",184000,154894],["20260327",188100,89690],["20260330",176400,78436],["20260331",160500,124546],["20260401",174400,112349],["20260402",177900,244479],["20260403",167400,294483],["20260406",160100,148820],["20260407",161400,73144],["20260408",171900,95070],["20260409",158800,220232],["20260410",150800,283897],["20260413",169700,241457],["20260414",169400,196025],["20260415",172300,107336],["20260416",174100,116293],["20260417",187500,279491],["20260420",176400,184402],["20260421",178900,103447],["20260422",179700,119417],["20260423",176400,115145],["20260424",172600,73305],["20260427",184300,198102],["20260428",191500,217172],["20260429",178700,158548],["20260430",166000,223579],["20260504",168000,99033],["20260506",173000,140241],["20260507",168100,119139],["20260508",175200,127336],["20260511",179000,171279],["20260512",163600,226779],["20260513",159600,156122],["20260514",159100,107478],["20260515",157700,206477],["20260518",167000,181612],["20260519",153000,160533],["20260520",139800,164518],["20260521",148000,98698],["20260522",154300,104934],["20260526",153400,145727],["20260527",144500,147830],["20260528",139900,96925],["20260529",133700,173351],["20260601",130900,157633],["20260602",129400,132352],["20260604",125000,61953],["20260605",119400,117110],["20260608",108400,104132],["20260609",112400,98593],["20260610",112600,93683],["20260611",113700,432651],["20260612",117800,239960],["20260615",108000,232629],["20260616",110100,160175],["20260617",115200,97874],["20260618",111500,82714],["20260619",107100,99348],["20260622",105000,58922],["20260623",89900,111480],["20260624",92400,74980],["20260625",84900,87231],["20260626",79800,103994],["20260629",89900,93059],["20260630",90200,44992],["20260701",93000,48265],["20260702",83100,42834],["20260703",85700,40318],["20260706",90300,95240],["20260707",81100,69183],["20260708",75100,48611],["20260709",79500,56399],["20260710",88100,79325],["20260713",78000,45080],["20260714",73500,56999],["20260715",80700,53671],["20260716",77900,32632],["20260720",74200,55296],["20260721",74200,49822],["20260722",78200,55924],["20260723",85200,57011],["20260724",78700,41609],["20260727",75200,42109],["20260728",68600,53595],["20260729",61300,136364],["20260730",57600,63772]],"detail_json":"https://aikstockdata.com/data/public/s/099320.json","page_url":"https://aikstockdata.com/s/099320.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."}}