{"schema_version":"1.0","@type":"Dataset","code":"013990","name_ko":"아가방컴퍼니","name":"아가방컴퍼니(013990) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5420,115884],["20250723",5490,174438],["20250724",5410,125518],["20250725",5330,106667],["20250728",5270,142210],["20250729",5340,1834066],["20250730",5400,258390],["20250731",5400,211166],["20250801",5190,273930],["20250804",5260,109914],["20250805",5290,95127],["20250806",5320,70329],["20250807",5370,106906],["20250808",5280,105111],["20250811",5230,81376],["20250812",5150,155857],["20250813",5150,117197],["20250814",5100,138479],["20250818",5050,122830],["20250819",4980,93187],["20250820",4900,181059],["20250821",4915,113520],["20250822",4990,58715],["20250825",5030,56076],["20250826",5050,37451],["20250827",5070,71137],["20250828",5040,65138],["20250829",5050,556577],["20250901",4890,357428],["20250902",4860,182206],["20250903",4970,166086],["20250904",5070,156239],["20250905",4985,106839],["20250908",5040,106785],["20250909",5040,104702],["20250910",5100,142241],["20250911",5080,174021],["20250912",5120,178140],["20250915",5090,149415],["20250916",5100,155662],["20250917",5040,119886],["20250918",5130,174710],["20250919",5020,201733],["20250922",4980,134551],["20250923",5000,151549],["20250924",4935,160240],["20250925",5010,136400],["20250926",4915,176231],["20250929",4880,150359],["20250930",4860,181946],["20251001",4860,118879],["20251002",4845,104121],["20251010",4725,185245],["20251013",4870,232021],["20251014",4855,183548],["20251015",4920,142639],["20251016",4955,243044],["20251017",4770,611298],["20251020",4795,140610],["20251021",4815,139318],["20251022",4850,153801],["20251023",4825,107922],["20251024",4755,208094],["20251027",4795,163753],["20251028",4850,132854],["20251029",4765,177124],["20251030",4660,322053],["20251031",4560,243518],["20251103",4515,258394],["20251104",4635,314037],["20251105",4555,481295],["20251106",4515,261987],["20251107",4490,278547],["20251110",4585,131404],["20251111",4610,126767],["20251112",4685,188324],["20251113",4700,133922],["20251114",4570,148182],["20251117",4450,187193],["20251118",4330,180229],["20251119",4415,127753],["20251120",4650,244539],["20251121",4625,165190],["20251124",4425,107938],["20251125",4390,103857],["20251126",4490,70835],["20251127",4465,61683],["20251128",4560,83627],["20251201",4525,115316],["20251202",4510,65269],["20251203",4525,56468],["20251204",4445,70569],["20251205",4475,73185],["20251208",4415,102343],["20251209",4400,127026],["20251210",4360,62508],["20251211",4420,186678],["20251212",4500,103589],["20251215",4565,210102],["20251216",4460,92250],["20251217",4640,1662040],["20251218",4465,612836],["20251219",4530,164786],["20251222",4530,133392],["20251223",4400,167159],["20251224",4440,270480],["20251226",4385,139806],["20251229",4445,183855],["20251230",4485,303391],["20260102",4620,185327],["20260105",4560,141317],["20260106",4435,160893],["20260107",4400,197102],["20260108",4275,158553],["20260109",4240,138399],["20260112",4355,146162],["20260113",4310,114896],["20260114",4300,81609],["20260115",4340,98151],["20260116",4305,79039],["20260119",4225,159985],["20260120",4380,249419],["20260121",4300,699208],["20260122",4285,150966],["20260123",4320,164882],["20260126",4405,199452],["20260127",4570,3291524],["20260128",4720,672139],["20260129",4690,271459],["20260130",4605,232071],["20260202",4515,196762],["20260203",4610,108294],["20260204",4720,264912],["20260205",4660,197888],["20260206",4590,271928],["20260209",4655,139088],["20260210",4700,223153],["20260211",4725,308186],["20260212",4715,134861],["20260213",4690,118873],["20260219",4740,247460],["20260220",4770,208670],["20260223",4860,321364],["20260224",4860,175959],["20260225",4760,267976],["20260226",4765,487030],["20260227",4965,1042029],["20260303",4760,560014],["20260304",4490,728757],["20260305",4930,669351],["20260306",4945,538479],["20260309",4880,564731],["20260310",4985,694720],["20260311",4820,496437],["20260312",4780,233393],["20260313",4880,367384],["20260316",4985,341900],["20260317",4955,287663],["20260318",4995,276152],["20260319",5010,271749],["20260320",5030,244032],["20260323",4865,219788],["20260324",4805,217810],["20260325",4890,137302],["20260326",4880,203644],["20260327",4810,136744],["20260330",4695,143729],["20260331",4650,145445],["20260401",4790,115907],["20260402",4630,188547],["20260403",4755,75933],["20260406",4685,92450],["20260407",4665,84937],["20260408",4730,138275],["20260409",4650,101760],["20260410",4760,132449],["20260413",4800,155652],["20260414",4930,171631],["20260415",4940,173495],["20260416",5030,275137],["20260417",5060,185282],["20260420",5110,304110],["20260421",5150,232508],["20260422",5130,159691],["20260423",5120,180557],["20260424",5320,565923],["20260427",5240,307147],["20260428",5200,146484],["20260429",5370,997456],["20260430",5260,286836],["20260504",5100,319735],["20260506",4950,352849],["20260507",4880,179564],["20260508",4860,184250],["20260511",5150,1611734],["20260512",5000,724307],["20260513",5070,351745],["20260514",5170,489783],["20260515",4940,548195],["20260518",4970,420774],["20260519",5020,392460],["20260520",4910,411981],["20260521",5000,275311],["20260522",5020,135039],["20260526",5000,298126],["20260527",4960,340804],["20260528",4985,404081],["20260529",4780,427770],["20260601",4850,480381],["20260602",4580,252555],["20260604",4150,449822],["20260605",4005,177802],["20260608",3805,214602],["20260609",4120,142137],["20260610",4440,448730],["20260611",3980,188474],["20260612",4120,73741],["20260615",4140,65686],["20260616",4060,53392],["20260617",3980,89192],["20260618",3835,90527],["20260619",3745,99231],["20260622",3605,60153],["20260623",3380,139275],["20260624",3500,96089],["20260625",3380,73896],["20260626",3240,101659],["20260629",3585,93539],["20260630",3395,56723],["20260701",3475,52767],["20260702",3415,36659],["20260703",3415,40200],["20260706",3520,30864],["20260707",3500,45771],["20260708",3445,39764],["20260709",3400,67466],["20260710",3545,48341],["20260713",3525,96066],["20260714",3455,141939],["20260715",3670,78687],["20260716",3600,82638],["20260720",3510,65288],["20260721",3970,3436225],["20260722",3995,335840],["20260723",4190,313651],["20260724",4090,77906],["20260727",4140,70317],["20260728",4160,225185],["20260729",4130,309332],["20260730",4270,169929]],"detail_json":"https://aikstockdata.com/data/public/s/013990.json","page_url":"https://aikstockdata.com/s/013990.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."}}