{"schema_version":"1.0","@type":"Dataset","code":"214370","name_ko":"케어젠","name":"케어젠(214370) 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",59000,834277],["20250723",61500,638591],["20250724",59700,312883],["20250725",57000,229805],["20250728",57600,229814],["20250729",51100,1048954],["20250730",50400,728873],["20250731",49750,228461],["20250801",46600,204794],["20250804",47500,130560],["20250805",48300,149293],["20250806",48750,90799],["20250807",48400,67443],["20250808",47850,131812],["20250811",45950,101315],["20250812",47850,257509],["20250813",49450,167269],["20250814",49050,81822],["20250818",46700,82331],["20250819",46700,53399],["20250820",46550,79366],["20250821",48450,89676],["20250822",49800,85102],["20250825",50400,109969],["20250826",50400,68785],["20250828",53500,145595],["20250829",55600,150106],["20250901",52300,168710],["20250902",53000,92756],["20250903",52800,56195],["20250904",53500,65925],["20250905",54500,76835],["20250908",52500,147451],["20250909",54800,158346],["20250910",54500,74521],["20250911",54200,101239],["20250912",62200,458155],["20250915",68800,483559],["20250916",68500,200825],["20250917",65200,382351],["20250918",64400,88953],["20250919",68000,223925],["20250922",68600,211784],["20250923",70200,230431],["20250924",61700,392058],["20250925",60800,199857],["20250926",59900,81372],["20250929",60400,83370],["20250930",62500,101341],["20251001",62600,66124],["20251002",63200,104145],["20251010",63000,73171],["20251013",62100,172761],["20251014",62500,102363],["20251015",62500,62098],["20251016",61000,113412],["20251017",59700,92618],["20251020",62600,105204],["20251021",62400,68876],["20251022",63300,89756],["20251023",62800,279422],["20251024",59400,170210],["20251027",64100,190199],["20251028",67200,252702],["20251029",66100,157629],["20251030",62500,116441],["20251031",64900,86542],["20251103",62200,144598],["20251104",62500,100631],["20251105",62500,117652],["20251106",63800,87876],["20251107",64800,126766],["20251110",66000,172952],["20251111",63400,96616],["20251112",63300,102434],["20251113",60700,125101],["20251114",60800,132948],["20251117",63700,99007],["20251118",66200,322902],["20251119",64900,113356],["20251120",68200,131213],["20251121",78200,718337],["20251124",79000,292849],["20251125",83200,401071],["20251126",73800,482158],["20251127",70900,165213],["20251128",87300,654297],["20251201",81900,716826],["20251202",77000,456467],["20251203",76200,175234],["20251204",73700,163462],["20251205",72900,127983],["20251208",73200,92831],["20251209",73100,92569],["20251210",73200,95160],["20251211",73300,129113],["20251212",71600,165281],["20251215",67900,190280],["20251216",65000,189187],["20251217",66500,188992],["20251218",64200,112844],["20251219",67800,149827],["20251222",66100,127168],["20251223",67200,148075],["20251224",64700,139207],["20251226",64400,136538],["20251229",69500,191321],["20251230",71800,179113],["20260102",73800,322112],["20260105",70700,217294],["20260106",67100,185668],["20260107",67600,82206],["20260108",70600,134056],["20260109",70300,130565],["20260112",69100,79732],["20260113",68500,100926],["20260114",73400,273491],["20260115",71500,153416],["20260116",73700,135426],["20260119",77400,194881],["20260120",76800,131965],["20260121",74500,211069],["20260122",76000,110928],["20260123",86200,353140],["20260126",100800,632210],["20260127",101800,357995],["20260128",109200,361516],["20260129",119400,422505],["20260130",125500,607367],["20260202",106300,406102],["20260203",120100,244737],["20260204",126000,186610],["20260205",120800,127355],["20260206",115200,153086],["20260209",118900,216150],["20260210",118100,89372],["20260211",118000,57660],["20260212",116700,64741],["20260213",120800,79142],["20260219",145200,348416],["20260220",150100,227935],["20260223",145400,236233],["20260224",136200,211027],["20260225",134500,81113],["20260226",139600,171478],["20260227",136800,122690],["20260303",129000,175831],["20260304",106500,327862],["20260305",122400,239910],["20260306",129500,130273],["20260309",130000,138139],["20260310",131400,159809],["20260311",123200,210143],["20260312",124500,116758],["20260313",119000,119889],["20260316",115200,86399],["20260317",108600,212727],["20260318",113800,92581],["20260319",110000,76158],["20260320",112000,127838],["20260323",105600,86632],["20260324",105000,70798],["20260325",98000,541606],["20260326",93800,158120],["20260327",96900,105731],["20260330",90900,87919],["20260331",90800,93049],["20260401",96200,92913],["20260402",106300,491396],["20260403",107500,142676],["20260406",88800,318343],["20260407",82000,345241],["20260408",86600,138913],["20260409",84300,144811],["20260410",85600,132521],["20260413",92000,270170],["20260414",95900,144614],["20260415",100000,118406],["20260416",99100,86817],["20260417",101300,88479],["20260420",98800,62326],["20260421",92600,165935],["20260422",95000,90253],["20260423",108400,276760],["20260424",107900,127213],["20260427",109500,130969],["20260428",107000,170813],["20260429",106000,73443],["20260430",105500,149756],["20260504",105400,71705],["20260506",101000,90102],["20260507",97700,103205],["20260508",97200,72253],["20260511",101300,113365],["20260512",100500,94254],["20260513",97200,99690],["20260514",101800,137881],["20260515",97700,99828],["20260518",85700,124408],["20260519",91900,127177],["20260520",93200,103490],["20260521",84000,172777],["20260522",89100,134535],["20260526",90500,72021],["20260527",93300,111250],["20260528",89400,76821],["20260529",88400,102168],["20260601",84000,129113],["20260602",81700,121042],["20260604",84500,86231],["20260605",77800,134831],["20260608",68200,189080],["20260609",74500,128736],["20260610",72600,52867],["20260611",82000,229833],["20260612",74800,112589],["20260615",76100,68625],["20260616",74800,78567],["20260617",78900,78256],["20260618",69900,145321],["20260619",71200,79471],["20260622",72900,67307],["20260623",69500,82393],["20260624",71900,61530],["20260625",68900,80422],["20260626",64600,135815],["20260629",72000,137067],["20260630",68900,64083],["20260701",76200,127636],["20260702",73000,56149],["20260703",68500,65392],["20260706",65300,61971],["20260707",68200,100659],["20260708",59300,219275],["20260709",59100,95190],["20260710",61100,71314],["20260713",63600,81773],["20260714",62700,83155],["20260715",64000,50752],["20260716",61700,83729],["20260720",60000,37040],["20260721",56500,156875],["20260722",55100,64658],["20260723",57600,72602],["20260724",56700,49076],["20260727",59700,51646],["20260728",54800,72145],["20260729",50100,154236],["20260730",49300,122267]],"detail_json":"https://aikstockdata.com/data/public/s/214370.json","page_url":"https://aikstockdata.com/s/214370.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."}}