{"schema_version":"1.0","@type":"Dataset","code":"189330","name_ko":"씨이랩","name":"씨이랩(189330) 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",6960,23583],["20250723",6850,20125],["20250724",7260,112909],["20250725",7110,29825],["20250728",7150,25581],["20250729",9290,2906046],["20250730",8750,2527426],["20250731",8170,431606],["20250801",7540,144018],["20250804",7100,491948],["20250805",7150,80424],["20250806",7040,123192],["20250807",6720,102013],["20250808",6470,113910],["20250811",6520,115236],["20250812",6460,84683],["20250813",6440,55799],["20250814",6630,104043],["20250818",6690,76972],["20250819",6400,55686],["20250820",6020,197547],["20250821",6090,41073],["20250822",6120,26651],["20250825",6320,36168],["20250826",6460,56966],["20250828",5020,448630],["20250829",5160,280888],["20250901",4885,227424],["20250902",4990,77424],["20250903",5040,98326],["20250904",4975,133095],["20250905",4955,54859],["20250908",5010,121907],["20250909",5020,129681],["20250910",5090,93005],["20250911",5060,132444],["20250912",5160,131238],["20250915",5120,100668],["20250916",5260,862227],["20250917",5240,106781],["20250918",5350,164768],["20250919",5390,119201],["20250922",5430,155223],["20250923",5420,153598],["20250924",5260,242421],["20250925",5320,125576],["20250926",5130,71889],["20250929",5350,94699],["20250930",5150,74934],["20251001",5180,36486],["20251002",5150,43038],["20251010",5180,74978],["20251013",5240,84521],["20251014",5050,131863],["20251015",5120,51163],["20251016",4960,131290],["20251017",4810,111106],["20251020",4845,39091],["20251021",4850,49086],["20251022",4760,74462],["20251023",4505,173173],["20251024",4575,73448],["20251027",4520,74270],["20251028",4530,64600],["20251029",4635,81093],["20251030",4600,129575],["20251031",4715,639704],["20251103",5140,1911053],["20251104",5440,1514973],["20251105",5220,414203],["20251106",5200,338131],["20251107",4930,183109],["20251110",5030,77085],["20251111",5190,319396],["20251112",5130,129044],["20251113",5110,150927],["20251114",4950,114238],["20251117",4785,82022],["20251118",4505,142275],["20251119",4595,63844],["20251120",4900,613574],["20251121",4680,107451],["20251124",4500,115702],["20251125",4530,311293],["20251126",4625,93670],["20251127",4620,38170],["20251128",4760,86123],["20251201",4670,75262],["20251202",4750,31533],["20251203",4800,55051],["20251204",4765,36218],["20251205",4695,58238],["20251208",4665,33154],["20251209",4750,33259],["20251210",4735,38428],["20251211",4690,36238],["20251212",4720,54979],["20251215",4695,41637],["20251216",4600,58186],["20251217",4505,48082],["20251218",4430,55956],["20251219",4570,30667],["20251222",4690,44869],["20251223",4675,43438],["20251224",4720,55103],["20251226",4635,40260],["20251229",4675,38936],["20251230",4825,137719],["20260102",5140,216252],["20260105",5030,88754],["20260106",4890,72307],["20260107",4800,99554],["20260108",4510,113981],["20260109",4550,44346],["20260112",4480,60775],["20260113",4345,106726],["20260114",4290,59086],["20260115",4340,75251],["20260116",4315,37732],["20260119",4400,66597],["20260120",4485,76491],["20260121",4415,62688],["20260122",4400,54718],["20260123",4475,60260],["20260126",4510,63664],["20260127",4515,78159],["20260128",4550,67687],["20260129",4750,144509],["20260130",4605,81648],["20260202",4450,116200],["20260203",4480,108166],["20260204",4525,61832],["20260205",4355,125345],["20260206",4290,84090],["20260209",4400,40692],["20260210",4425,38188],["20260211",4375,24256],["20260212",4350,52295],["20260213",4390,66379],["20260219",4425,77514],["20260220",4460,60698],["20260223",4455,50135],["20260224",4450,41638],["20260225",4560,96371],["20260226",4510,109268],["20260227",4380,83653],["20260303",4140,104604],["20260304",3475,127169],["20260305",3825,67213],["20260306",3935,42847],["20260309",3660,42677],["20260310",3935,45771],["20260311",3965,82345],["20260312",4455,184460],["20260313",4440,138465],["20260316",4485,98538],["20260317",4730,200715],["20260318",4575,128994],["20260319",4430,61381],["20260320",4505,45699],["20260323",4285,37851],["20260324",4440,33891],["20260325",4580,55514],["20260326",4370,35997],["20260327",4540,73609],["20260330",4670,156337],["20260331",4440,51577],["20260401",4645,44849],["20260402",4370,68506],["20260403",4565,39737],["20260406",4375,104709],["20260407",4330,22800],["20260408",4575,35631],["20260409",4660,39514],["20260410",4630,45259],["20260413",4560,82694],["20260414",4780,61248],["20260415",5350,723241],["20260416",5520,1081075],["20260417",5300,243609],["20260420",6890,631423],["20260421",8950,1990636],["20260422",7650,4355029],["20260423",7000,1401111],["20260424",6560,490685],["20260427",6960,620455],["20260428",6670,325429],["20260429",6940,483232],["20260430",6620,273870],["20260504",7110,366628],["20260506",7260,388174],["20260507",7110,203450],["20260508",7070,226995],["20260511",7150,438513],["20260512",8480,4009491],["20260513",9180,3171383],["20260514",9140,1093872],["20260515",8010,782074],["20260518",7810,401612],["20260519",7380,358190],["20260520",7230,271357],["20260521",7590,207208],["20260522",8280,443637],["20260526",9200,612448],["20260527",8850,462079],["20260528",9090,300873],["20260529",10730,3442859],["20260601",11900,1199089],["20260602",9710,989304],["20260604",10700,2271696],["20260605",9510,506743],["20260608",8550,304977],["20260609",8990,395789],["20260610",8230,291394],["20260611",8220,164512],["20260612",8630,147146],["20260615",8600,156409],["20260616",8480,137007],["20260617",8750,141628],["20260618",8720,124973],["20260619",9190,281604],["20260622",9520,264126],["20260623",8190,195806],["20260624",8200,128723],["20260625",8300,56774],["20260626",7740,161812],["20260629",9050,236897],["20260630",8500,98903],["20260701",9930,195738],["20260702",9000,215696],["20260703",9940,243727],["20260706",10040,178303],["20260707",9710,142553],["20260708",12620,867558],["20260709",13130,7179043],["20260710",12230,1749372],["20260713",9960,904542],["20260714",9060,694799],["20260715",9080,477947],["20260716",8850,277828],["20260720",8820,580036],["20260721",8940,195353],["20260722",9160,175505],["20260723",10390,567187],["20260724",9530,166838],["20260727",9850,253842],["20260728",9250,241423],["20260729",8790,254144],["20260730",8100,193159]],"detail_json":"https://aikstockdata.com/data/public/s/189330.json","page_url":"https://aikstockdata.com/s/189330.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."}}