{"schema_version":"1.0","@type":"Dataset","code":"308430","name_ko":"셀비온","name":"셀비온(308430) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",24150,120487],["20250723",25500,346504],["20250724",27450,668713],["20250725",27850,292243],["20250728",27700,168852],["20250729",28000,230315],["20250730",27750,155110],["20250731",28950,194858],["20250801",27900,254303],["20250804",27350,196174],["20250805",24150,939029],["20250806",24150,249808],["20250807",24400,216848],["20250808",24250,115255],["20250811",25400,178037],["20250812",25100,133303],["20250813",28050,275120],["20250814",28100,214549],["20250818",28800,132159],["20250819",27650,246946],["20250820",26950,202953],["20250821",26750,139676],["20250822",26400,130825],["20250825",28400,201735],["20250826",28100,176438],["20250828",27250,134118],["20250829",27000,273185],["20250901",26100,139413],["20250902",26300,195332],["20250903",27000,250367],["20250904",27900,256676],["20250905",22000,1684565],["20250908",21950,419422],["20250909",23550,939573],["20250910",23600,321239],["20250911",20500,1134486],["20250912",19750,746765],["20250915",19890,320392],["20250916",19930,201200],["20250917",19160,244084],["20250918",18750,211710],["20250919",18630,136848],["20250922",19840,924413],["20250923",19520,350076],["20250924",19150,231750],["20250925",18600,301549],["20250926",17900,316212],["20250929",17900,285674],["20250930",17690,298056],["20251001",17590,145303],["20251002",17770,218164],["20251010",17370,215483],["20251013",17710,187940],["20251014",17300,228466],["20251015",17110,149858],["20251016",17130,189806],["20251017",16600,305340],["20251020",16990,158083],["20251021",17340,371441],["20251023",16660,131906],["20251024",16350,262272],["20251027",16710,392070],["20251028",16400,339994],["20251029",15990,399339],["20251030",15980,204908],["20251031",16100,201725],["20251103",16200,228042],["20251104",17970,1774084],["20251105",17510,565766],["20251106",17410,390290],["20251107",16560,307640],["20251110",17000,188573],["20251111",17420,306706],["20251112",18400,746067],["20251113",18580,412193],["20251114",18780,823645],["20251117",19540,519457],["20251118",19230,294286],["20251119",18930,274901],["20251120",19950,340682],["20251121",20100,509859],["20251124",19140,301541],["20251125",19380,206282],["20251126",20250,353953],["20251128",22600,728069],["20251201",24150,678705],["20251202",24300,357290],["20251203",25400,372133],["20251204",26050,375656],["20251205",26100,324968],["20251208",25000,599749],["20251209",24950,265819],["20251210",24700,301865],["20251211",24750,308174],["20251212",23700,290428],["20251215",23950,351376],["20251216",24000,237042],["20251217",23600,212836],["20251218",23350,190976],["20251219",23400,208074],["20251222",23650,226091],["20251223",22600,229773],["20251224",23250,173185],["20251226",23150,133463],["20251229",23300,128803],["20251230",23600,156895],["20260102",22150,221545],["20260105",22350,104064],["20260106",21950,119194],["20260107",22050,75332],["20260108",23150,167273],["20260109",23450,93596],["20260112",22600,75675],["20260113",22550,74280],["20260114",21200,166834],["20260115",22700,106643],["20260116",23100,172525],["20260119",22350,119677],["20260120",23000,145383],["20260121",23000,175531],["20260122",23150,110355],["20260123",23500,90156],["20260126",25300,197640],["20260127",24650,236331],["20260128",24500,150396],["20260129",26300,392522],["20260130",25600,162160],["20260202",24700,138972],["20260203",25050,129134],["20260204",25900,100279],["20260205",25500,121756],["20260206",25250,119350],["20260209",27350,235935],["20260210",33400,797166],["20260211",32300,234113],["20260212",32100,152855],["20260213",33150,224865],["20260219",39400,324196],["20260220",40150,179711],["20260223",39300,169043],["20260224",30900,935994],["20260225",30600,193080],["20260226",27750,421015],["20260227",27700,161535],["20260303",26950,153309],["20260304",23050,232305],["20260305",26200,114914],["20260306",28000,118092],["20260309",26800,95769],["20260310",26800,71022],["20260311",26650,80812],["20260312",26950,39260],["20260313",26850,55737],["20260316",27900,69935],["20260317",27600,83356],["20260318",27450,78824],["20260319",26850,59140],["20260320",30900,358806],["20260323",29200,148436],["20260324",30150,99075],["20260325",30700,84114],["20260326",31000,112200],["20260327",31200,148138],["20260330",31300,79778],["20260331",31400,124466],["20260401",32900,136668],["20260402",29900,152942],["20260403",29550,62993],["20260406",29750,63110],["20260407",28500,80000],["20260408",31600,103722],["20260409",30500,56472],["20260410",30150,43088],["20260413",31700,73862],["20260414",33100,96527],["20260415",35000,132092],["20260416",34950,148876],["20260417",35350,46521],["20260420",36300,76059],["20260421",34250,102937],["20260422",34450,44129],["20260423",35850,96595],["20260424",37400,119188],["20260427",37950,63612],["20260428",37700,76694],["20260429",37300,75603],["20260430",36250,104721],["20260504",35950,134131],["20260506",30750,564240],["20260507",30200,81156],["20260508",29700,67395],["20260511",28150,106311],["20260512",28150,80982],["20260513",27600,61398],["20260514",27650,60569],["20260515",26500,146525],["20260518",25850,112701],["20260519",26450,42214],["20260520",25500,55503],["20260521",26850,55474],["20260522",23500,291136],["20260526",23650,108707],["20260527",23300,134679],["20260528",22550,64480],["20260529",21500,105053],["20260601",20200,135903],["20260602",19400,67133],["20260604",19170,76639],["20260605",19170,44395],["20260608",17500,55707],["20260609",17930,62804],["20260610",17680,27927],["20260611",17790,41095],["20260612",18310,38807],["20260615",18050,33966],["20260616",17980,33196],["20260617",18590,44710],["20260618",17700,64362],["20260619",16820,68617],["20260622",16500,33562],["20260623",16100,43862],["20260624",16720,49844],["20260625",15970,26463],["20260626",14900,58764],["20260629",17210,35087],["20260630",16770,22762],["20260701",17580,20044],["20260702",17180,40603],["20260703",17090,23024],["20260706",16490,14497],["20260707",16000,21440],["20260708",14800,34823],["20260709",14520,26990],["20260710",14940,15615],["20260713",13510,34240],["20260714",12770,43358],["20260715",13490,51204],["20260716",13210,29412],["20260720",12250,17055],["20260721",12070,22769],["20260722",12330,47718],["20260723",13170,11938],["20260724",12680,18457],["20260727",12530,9743],["20260728",11590,29977],["20260729",10620,44377],["20260730",10570,53334]],"detail_json":"https://aikstockdata.com/data/public/s/308430.json","page_url":"https://aikstockdata.com/s/308430.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."}}