{"schema_version":"1.0","@type":"Dataset","code":"323990","name_ko":"박셀바이오","name":"박셀바이오(323990) 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",9870,59662],["20250723",9820,61215],["20250724",9920,62253],["20250725",9880,46608],["20250728",9600,86575],["20250729",9430,60058],["20250730",9490,356022],["20250731",9530,41995],["20250801",9200,86213],["20250804",9330,37511],["20250805",9410,29737],["20250806",9460,56108],["20250807",9410,44208],["20250808",9380,31320],["20250811",9340,45480],["20250812",9270,33449],["20250813",9350,27054],["20250814",9420,48013],["20250818",9320,29943],["20250819",9220,22097],["20250820",8970,67519],["20250821",9060,43524],["20250822",9020,16439],["20250825",9180,39226],["20250826",9110,26155],["20250828",9020,28192],["20250829",8940,43515],["20250901",8660,55364],["20250902",8900,35845],["20250903",9030,26312],["20250904",9170,41922],["20250905",9200,46266],["20250908",9210,31972],["20250909",9220,38414],["20250910",9250,20042],["20250911",9220,86177],["20250912",9560,136462],["20250915",9400,54870],["20250916",9300,35914],["20250917",9400,452436],["20250918",9300,52422],["20250919",9250,55372],["20250922",10100,562115],["20250923",9960,161855],["20250924",9810,105694],["20250925",9480,83675],["20250926",9200,100757],["20250929",9390,47451],["20250930",9200,45293],["20251001",9170,61286],["20251002",9220,39898],["20251010",9030,64764],["20251013",9050,68466],["20251014",8920,66598],["20251015",8900,32019],["20251016",8910,44185],["20251017",8840,54818],["20251020",9380,914665],["20251021",9360,132364],["20251023",9260,49385],["20251024",9170,72651],["20251027",9540,166122],["20251028",9650,125882],["20251029",9510,231651],["20251030",9200,110311],["20251031",9290,49450],["20251103",9310,51946],["20251104",9530,179889],["20251105",9700,314623],["20251106",10080,277475],["20251107",9670,134955],["20251110",9690,68100],["20251111",9380,142244],["20251112",10050,401359],["20251113",10430,587435],["20251114",10300,278761],["20251117",9930,117504],["20251118",9780,99969],["20251119",9530,103403],["20251120",10010,117930],["20251121",9630,59610],["20251124",9480,302792],["20251125",9310,92371],["20251126",9770,114259],["20251128",10400,319584],["20251201",10360,98108],["20251202",10410,90747],["20251203",10350,97800],["20251204",10340,126226],["20251205",10500,159743],["20251208",10680,254127],["20251209",11000,153136],["20251210",10450,151082],["20251211",10650,182664],["20251212",10660,90503],["20251215",10680,88744],["20251216",10410,118262],["20251217",10030,93377],["20251218",9900,74149],["20251219",10560,152848],["20251222",10600,113959],["20251223",10210,113105],["20251224",9990,76524],["20251226",10200,91238],["20251229",10090,67641],["20251230",9990,62654],["20260102",10020,133584],["20260105",9860,193179],["20260106",9720,166472],["20260107",9680,110144],["20260108",9410,180304],["20260109",9300,125585],["20260112",9230,150048],["20260113",9120,163098],["20260114",8990,138814],["20260115",9100,159249],["20260116",8950,194617],["20260119",9010,130434],["20260120",9280,338103],["20260121",8920,269576],["20260122",8850,179159],["20260123",9220,192954],["20260126",9550,355613],["20260127",9680,217040],["20260128",10320,706467],["20260129",10980,1495024],["20260130",10450,540854],["20260202",9920,344891],["20260203",10020,233886],["20260204",10330,219399],["20260205",9880,202062],["20260206",9490,229032],["20260209",9800,175674],["20260210",10200,317840],["20260211",10010,164550],["20260212",9840,224384],["20260213",9360,297098],["20260219",9490,227923],["20260220",9340,164400],["20260223",9800,413953],["20260224",9780,269861],["20260225",9460,249312],["20260226",9280,246978],["20260227",9120,276257],["20260303",8860,326405],["20260304",7690,571150],["20260305",8390,282186],["20260306",8420,205116],["20260309",7830,208179],["20260310",8170,119631],["20260311",8200,128008],["20260312",8230,72548],["20260313",8350,86967],["20260316",8100,83688],["20260317",8290,74558],["20260318",8170,112997],["20260319",8030,113697],["20260320",7980,134238],["20260323",7800,118218],["20260324",7890,94061],["20260325",8150,90775],["20260326",7920,93328],["20260327",7970,81349],["20260330",7810,59816],["20260331",7630,113624],["20260401",8090,94805],["20260402",7780,104391],["20260403",7740,75058],["20260406",7710,84948],["20260407",7630,52515],["20260408",7830,82697],["20260409",7800,60601],["20260410",7840,61611],["20260413",7650,94756],["20260414",7720,115594],["20260415",7940,109761],["20260416",8080,128956],["20260417",8220,173301],["20260420",8080,71881],["20260421",7960,107745],["20260422",7810,153908],["20260423",7740,100965],["20260424",7790,75529],["20260427",7850,81750],["20260428",7670,153536],["20260429",7640,106545],["20260430",7480,145538],["20260504",7240,249545],["20260506",7060,218499],["20260507",7020,130860],["20260508",6910,226873],["20260511",6610,271272],["20260512",6500,226253],["20260513",6660,128217],["20260514",6580,84896],["20260515",6420,198106],["20260518",6260,128545],["20260519",6190,112410],["20260520",5920,124376],["20260521",6030,82897],["20260522",6440,158519],["20260526",6170,159248],["20260527",5940,152341],["20260528",5900,139959],["20260529",5740,101056],["20260601",5430,210366],["20260602",5350,109624],["20260604",5380,213247],["20260605",5120,122932],["20260608",4790,141109],["20260609",4940,111145],["20260610",4825,76831],["20260611",5090,106659],["20260612",5050,92147],["20260615",5090,66197],["20260616",5050,74482],["20260617",5110,80512],["20260618",4905,82349],["20260619",4585,135641],["20260622",4590,94773],["20260623",4265,158639],["20260624",4395,150825],["20260625",4155,100278],["20260626",3960,123230],["20260629",5140,557694],["20260630",5110,2288247],["20260701",4880,585873],["20260702",4590,299117],["20260703",4540,149134],["20260706",4420,130188],["20260707",4335,220707],["20260708",4170,122855],["20260709",4165,91786],["20260710",4240,93373],["20260713",3950,149154],["20260714",3970,142515],["20260715",4125,77061],["20260716",4145,85977],["20260720",3965,87479],["20260721",4000,76811],["20260722",3860,77016],["20260723",4095,73752],["20260724",4000,64763],["20260727",3960,50364],["20260728",3845,126042],["20260729",3585,127652],["20260730",3615,62986]],"detail_json":"https://aikstockdata.com/data/public/s/323990.json","page_url":"https://aikstockdata.com/s/323990.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."}}