{"schema_version":"1.0","@type":"Dataset","code":"079940","name_ko":"가비아","name":"가비아(079940) 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",24450,30590],["20250723",24000,16735],["20250724",24050,17850],["20250725",23900,9952],["20250728",24300,31754],["20250729",25300,35266],["20250730",24650,22672],["20250731",25150,17081],["20250801",23700,27831],["20250804",23500,13295],["20250805",22950,47034],["20250806",23500,27300],["20250807",23250,22279],["20250808",23100,13487],["20250811",24050,32452],["20250812",22850,23010],["20250813",22850,23697],["20250814",22750,20612],["20250818",23400,51214],["20250819",23050,9374],["20250820",22750,30010],["20250821",23100,25280],["20250822",23750,19825],["20250825",23850,22715],["20250826",24500,47186],["20250828",25450,54580],["20250829",25000,40715],["20250901",25100,23819],["20250902",25800,36282],["20250903",25800,13946],["20250904",25450,14348],["20250905",25450,11400],["20250908",26450,42907],["20250909",26650,21491],["20250910",29400,457403],["20250911",28700,120835],["20250912",29350,215090],["20250915",29150,62124],["20250916",30050,108951],["20250917",29650,40054],["20250918",29650,43231],["20250919",29150,101372],["20250922",27650,55046],["20250923",27450,15168],["20250924",27350,108322],["20250925",27900,15762],["20250926",27900,30752],["20250929",27500,59223],["20250930",27150,20263],["20251001",26900,20421],["20251002",27600,22950],["20251010",27100,30308],["20251013",26750,246666],["20251014",27300,15355],["20251015",27500,22783],["20251016",26650,41023],["20251017",25800,22277],["20251020",26450,21329],["20251021",26250,24014],["20251022",26000,31929],["20251023",25800,21085],["20251024",25450,805812],["20251027",25850,191506],["20251028",26100,25409],["20251029",28850,190313],["20251030",28650,39082],["20251031",27100,45102],["20251103",27750,43776],["20251104",28600,69894],["20251105",27700,39008],["20251106",27500,15891],["20251107",26700,19543],["20251110",27950,27887],["20251111",26950,21748],["20251112",28050,34969],["20251113",30000,213028],["20251114",27250,96212],["20251117",26750,70458],["20251118",26450,38033],["20251119",26450,18161],["20251120",27100,26519],["20251121",27400,27547],["20251124",27500,58721],["20251125",32650,582040],["20251126",32400,114727],["20251127",32300,45251],["20251128",32150,86888],["20251201",32100,60851],["20251202",32100,46409],["20251203",32200,31158],["20251204",32200,10890],["20251205",31800,32358],["20251208",32400,26966],["20251209",32100,41138],["20251210",32250,40379],["20251211",31100,36305],["20251212",31500,75662],["20251215",29950,47206],["20251216",32950,93741],["20251217",32150,56697],["20251218",33050,77969],["20251219",32800,64532],["20251222",32650,29241],["20251223",32600,24037],["20251224",32750,38904],["20251226",32300,28944],["20251229",32300,15974],["20251230",32250,17098],["20260102",32950,26282],["20260105",33000,41919],["20260106",32900,11889],["20260107",32750,15870],["20260108",31550,39982],["20260109",30400,27453],["20260112",30500,20375],["20260113",30600,16213],["20260114",30750,9174],["20260115",31000,11874],["20260116",30750,6373],["20260119",31100,13414],["20260120",31950,16578],["20260121",30900,11402],["20260122",31700,31588],["20260123",32600,28336],["20260126",33050,25801],["20260127",33000,16604],["20260128",34400,25284],["20260129",36100,40311],["20260130",33500,41217],["20260202",32700,24038],["20260203",33950,21060],["20260204",33300,14760],["20260205",32750,31286],["20260206",32500,25714],["20260209",31850,25150],["20260210",32500,22785],["20260211",32750,20741],["20260212",33700,27262],["20260213",32600,12367],["20260219",32400,31680],["20260220",32600,19608],["20260223",32850,8833],["20260224",31850,24559],["20260225",31050,29545],["20260226",30000,45756],["20260227",31900,66899],["20260303",30050,31893],["20260304",26800,44113],["20260305",29850,10131],["20260306",29900,5313],["20260309",29200,7535],["20260310",29700,8489],["20260311",28400,22086],["20260312",27950,19668],["20260313",28200,8727],["20260316",27750,13159],["20260317",27400,15915],["20260318",27400,98575],["20260319",25850,49673],["20260320",27350,29988],["20260323",26000,26170],["20260324",26900,24886],["20260325",27300,12494],["20260326",26850,19362],["20260327",26850,19918],["20260330",25800,20579],["20260331",25250,13361],["20260401",26500,68271],["20260402",26700,61821],["20260403",26950,441912],["20260406",26700,10201],["20260407",26650,7849],["20260408",27100,12066],["20260409",27400,9542],["20260410",27500,7773],["20260413",27450,14296],["20260414",27450,13233],["20260415",28350,22402],["20260416",32450,222318],["20260417",30150,66691],["20260420",29900,37005],["20260421",30400,51389],["20260422",30350,14665],["20260423",30350,24341],["20260424",30500,11610],["20260427",30250,22200],["20260428",29450,30026],["20260429",30050,16922],["20260430",30050,11877],["20260504",31100,32054],["20260506",30950,19556],["20260507",32250,28965],["20260508",32150,14313],["20260511",32200,16541],["20260512",32500,32790],["20260513",33700,22827],["20260514",33900,19868],["20260515",32100,42948],["20260518",31500,11056],["20260519",31550,18019],["20260520",31850,49091],["20260521",31200,42098],["20260522",31400,32294],["20260526",31700,43134],["20260527",31700,54875],["20260528",31000,25981],["20260529",31650,17280],["20260601",31700,20744],["20260602",31200,13433],["20260604",31750,23549],["20260605",30900,17484],["20260608",29550,17774],["20260609",30550,8372],["20260610",30100,10948],["20260611",31000,7832],["20260612",31450,13245],["20260615",30900,38549],["20260616",30750,13049],["20260617",31350,6662],["20260618",31500,7741],["20260619",31500,12781],["20260622",30900,4983],["20260623",29000,13217],["20260624",29400,12288],["20260625",29500,19559],["20260626",29500,14981],["20260629",30200,5770],["20260630",29650,12018],["20260701",30200,12314],["20260702",30100,9080],["20260703",31500,13062],["20260706",30800,7636],["20260707",31850,13700],["20260708",30850,7337],["20260709",31150,13793],["20260710",31650,5719],["20260713",30950,11794],["20260714",31100,14232],["20260715",32800,19506],["20260716",33900,12012],["20260720",44050,10218],["20260721",47500,88339],["20260722",47500,81835],["20260723",47550,89713],["20260724",47550,25968],["20260727",47550,37077],["20260728",47450,29938],["20260729",47100,31670],["20260730",47100,24204]],"detail_json":"https://aikstockdata.com/data/public/s/079940.json","page_url":"https://aikstockdata.com/s/079940.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."}}