{"schema_version":"1.0","@type":"Dataset","code":"068760","name_ko":"셀트리온제약","name":"셀트리온제약(068760) 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",54000,134230],["20250723",53900,78222],["20250724",54300,142589],["20250725",53600,72780],["20250728",52900,83453],["20250729",54100,142735],["20250730",54300,77864],["20250731",53800,78893],["20250801",51700,83083],["20250804",52700,63258],["20250805",53600,92918],["20250806",53700,55775],["20250807",53000,65426],["20250808",52900,36012],["20250811",52400,34948],["20250812",52300,45616],["20250813",53100,56748],["20250814",54000,132500],["20250818",53700,81734],["20250819",53100,40960],["20250820",52900,44104],["20250821",52500,42624],["20250822",53000,37567],["20250825",53700,52358],["20250826",53100,54562],["20250828",53700,50275],["20250829",51700,162627],["20250901",51600,58070],["20250902",52700,76167],["20250903",52600,61050],["20250904",52400,36096],["20250905",52400,35497],["20250908",53500,137619],["20250909",53900,47551],["20250910",54100,80298],["20250911",54200,81882],["20250912",54600,96386],["20250915",54400,49671],["20250916",54200,53670],["20250917",53500,50874],["20250918",53600,55174],["20250919",54900,155452],["20250922",55000,75427],["20250923",57800,659133],["20250924",56600,163037],["20250925",55900,127610],["20250926",54700,375092],["20250929",54700,65180],["20250930",53500,84627],["20251001",53900,58804],["20251002",54100,58732],["20251010",53800,68522],["20251013",53000,85992],["20251014",52400,100932],["20251015",53800,78714],["20251016",55800,188882],["20251017",56500,200219],["20251020",56900,125687],["20251021",58200,228296],["20251022",58200,104755],["20251023",56600,124970],["20251024",56600,86305],["20251027",62200,628290],["20251028",65000,639265],["20251029",64000,219821],["20251030",63000,374801],["20251031",63800,192029],["20251103",64600,181885],["20251104",65200,332941],["20251105",64200,364830],["20251106",64600,181644],["20251107",62100,200210],["20251110",62300,129727],["20251111",61600,112129],["20251112",64700,286335],["20251113",66600,591477],["20251114",64800,397896],["20251117",64200,147273],["20251118",61600,146780],["20251119",60500,195471],["20251120",61100,60403],["20251121",60100,80940],["20251124",59100,110488],["20251125",58900,79127],["20251126",60100,83883],["20251127",59900,45848],["20251128",61900,136049],["20251201",63400,124503],["20251202",62400,63844],["20251203",62400,45494],["20251204",62100,62762],["20251205",62000,62434],["20251208",62600,89004],["20251209",62300,40925],["20251210",62000,42084],["20251211",62700,201362],["20251212",62900,68925],["20251215",63700,126891],["20251216",63400,211164],["20251217",63000,72569],["20251218",62000,65077],["20251219",62700,82688],["20251222",62400,62413],["20251223",61200,82969],["20251224",61500,60800],["20251226",61900,101691],["20251229",59400,90432],["20251230",58000,95500],["20260102",61900,341692],["20260105",64000,255807],["20260106",65400,305945],["20260107",63600,151169],["20260108",63600,83948],["20260109",63800,65749],["20260112",62900,98722],["20260113",63400,103279],["20260114",62000,97869],["20260115",62300,72709],["20260116",61800,109251],["20260119",60900,108139],["20260120",61400,109342],["20260121",60100,153432],["20260122",61000,140835],["20260123",63500,232080],["20260126",70000,1072083],["20260127",72200,609181],["20260128",74000,464654],["20260129",74100,411899],["20260130",73100,293347],["20260202",68900,247557],["20260203",70000,155282],["20260204",70000,186625],["20260205",69700,267757],["20260206",68100,168817],["20260209",70800,180954],["20260210",70300,92768],["20260211",72400,272930],["20260212",72700,154798],["20260213",72200,110912],["20260219",75600,278384],["20260220",75200,110966],["20260223",75400,189906],["20260224",75700,170169],["20260225",73900,136418],["20260226",72900,173687],["20260227",71800,101365],["20260303",67500,216324],["20260304",57700,341484],["20260305",62800,238776],["20260306",64600,130104],["20260309",62500,129601],["20260310",62200,139605],["20260311",61700,133998],["20260312",61200,128942],["20260313",61500,66236],["20260316",60500,63803],["20260317",61200,69533],["20260318",62100,58485],["20260319",60200,82307],["20260320",61300,69614],["20260323",57100,107804],["20260324",59000,71757],["20260325",58700,73456],["20260326",57600,79003],["20260327",58500,63455],["20260330",57000,51467],["20260331",54800,74453],["20260401",57500,71063],["20260402",55100,97054],["20260403",54500,49627],["20260406",54900,47464],["20260407",54700,41446],["20260408",56600,103610],["20260409",55700,64133],["20260410",56000,44537],["20260413",55300,47077],["20260414",56400,53315],["20260415",57800,72839],["20260416",58400,62436],["20260417",58500,70351],["20260420",57800,75767],["20260421",57500,59449],["20260422",57400,66075],["20260423",56800,75985],["20260424",58300,95130],["20260427",57900,93876],["20260428",57900,83726],["20260429",57700,52618],["20260430",56100,97332],["20260504",55600,80969],["20260506",54700,155447],["20260507",54900,144671],["20260508",53700,104820],["20260511",51800,118837],["20260512",52700,166616],["20260513",51300,110160],["20260514",52500,99639],["20260515",50900,128932],["20260518",49450,101828],["20260519",49150,76189],["20260520",47000,113610],["20260521",48400,131587],["20260522",51200,111744],["20260526",50200,93867],["20260527",48950,101439],["20260528",48100,114037],["20260529",47700,122224],["20260601",47300,117435],["20260602",46200,159117],["20260604",45800,76486],["20260605",43750,111036],["20260608",40500,144162],["20260609",42650,123881],["20260610",41650,74503],["20260611",42850,243898],["20260612",42900,97536],["20260615",44050,76167],["20260616",44100,58008],["20260617",44550,66293],["20260618",43300,67665],["20260619",41900,130013],["20260622",41250,72157],["20260623",40000,98721],["20260624",41400,91933],["20260625",40650,64052],["20260626",39350,111346],["20260629",43100,114566],["20260630",40900,74859],["20260701",41300,64921],["20260702",41100,84807],["20260703",41900,85631],["20260706",41350,48604],["20260707",41700,88530],["20260708",40800,78322],["20260709",40300,87107],["20260710",41000,78861],["20260713",40250,85057],["20260714",39700,96578],["20260715",40100,62155],["20260716",39800,82166],["20260720",38250,66097],["20260721",38250,82063],["20260722",38000,62491],["20260723",39050,106060],["20260724",40400,113075],["20260727",40850,55909],["20260728",39900,77453],["20260729",38500,163467],["20260730",38700,100657]],"detail_json":"https://aikstockdata.com/data/public/s/068760.json","page_url":"https://aikstockdata.com/s/068760.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."}}