{"schema_version":"1.0","@type":"Dataset","code":"083930","name_ko":"아바코","name":"아바코(083930) 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",13200,64106],["20250723",13280,150690],["20250724",13370,75203],["20250725",13060,65571],["20250728",13210,43287],["20250729",13220,36626],["20250730",13350,66854],["20250731",13350,47140],["20250801",12930,90982],["20250804",13070,28183],["20250805",13150,44604],["20250806",14760,457785],["20250807",13500,357346],["20250808",13230,130063],["20250811",13200,61838],["20250812",13070,64781],["20250813",13200,136881],["20250814",12900,140197],["20250818",12800,59853],["20250819",12660,39479],["20250820",12840,60679],["20250821",12980,40971],["20250822",13010,42112],["20250825",12770,54990],["20250826",13010,52962],["20250828",13120,24804],["20250829",13050,31665],["20250901",12910,34150],["20250902",12980,44419],["20250903",13240,46675],["20250904",13410,75117],["20250905",13400,55513],["20250908",13800,135519],["20250909",13960,87209],["20250910",14050,69885],["20250911",14150,83698],["20250912",14330,79608],["20250915",14510,88824],["20250916",14710,604381],["20250917",15240,140763],["20250918",15570,147573],["20250919",15640,74726],["20250922",15800,113896],["20250923",15860,108007],["20250924",15910,82122],["20250925",15760,59985],["20250926",15260,113055],["20250929",15630,62457],["20250930",15740,82132],["20251001",15930,85298],["20251002",16430,169280],["20251010",16300,138462],["20251013",16600,103267],["20251014",16370,184223],["20251015",16710,90886],["20251016",16650,88437],["20251017",16420,112494],["20251020",16130,92819],["20251021",16070,82883],["20251022",16130,112357],["20251023",16240,67404],["20251024",16560,114548],["20251027",16450,68318],["20251028",16130,67420],["20251029",16240,50235],["20251030",15650,78480],["20251031",15670,68588],["20251103",15780,80011],["20251104",15790,63471],["20251105",15500,113024],["20251106",16070,78231],["20251107",15200,100272],["20251110",15150,35590],["20251111",15060,56692],["20251112",15300,38573],["20251113",15250,24131],["20251114",14880,58063],["20251117",14750,38854],["20251118",14000,69028],["20251119",14130,64636],["20251120",14150,36316],["20251121",13500,64673],["20251124",13560,25912],["20251125",13540,24624],["20251126",13760,24424],["20251127",14150,36467],["20251128",14410,46553],["20251201",14550,34867],["20251202",14670,41192],["20251203",14650,30879],["20251204",14520,28193],["20251205",14660,27048],["20251208",14610,36817],["20251209",14670,42293],["20251210",14640,33141],["20251211",14680,46647],["20251212",14740,31311],["20251215",14750,28095],["20251216",14600,32733],["20251217",14530,30257],["20251218",14390,29137],["20251219",14400,29587],["20251222",14710,53132],["20251223",14520,24263],["20251224",14310,29303],["20251226",14370,34830],["20251229",14130,50876],["20251230",13660,90961],["20260102",13950,54314],["20260105",13740,62798],["20260106",13840,45386],["20260107",13500,64038],["20260108",12960,60767],["20260109",12980,34518],["20260112",12960,46773],["20260113",12710,116690],["20260114",12600,52204],["20260115",12610,41882],["20260116",12550,46151],["20260119",12920,47160],["20260120",12920,55323],["20260121",12770,58507],["20260122",13500,163587],["20260123",13630,150021],["20260126",14150,184357],["20260127",14120,102015],["20260128",14740,183347],["20260129",15000,150194],["20260130",15300,202221],["20260202",15050,191955],["20260203",15450,96204],["20260204",16100,304889],["20260205",15800,190824],["20260206",15740,151955],["20260209",16280,185751],["20260210",16030,89948],["20260211",16030,56881],["20260212",16520,136797],["20260213",15960,174849],["20260219",16230,981729],["20260220",16170,167418],["20260223",16000,175376],["20260224",16140,165769],["20260225",15890,143843],["20260226",15320,201296],["20260227",15040,148553],["20260303",14270,209264],["20260304",12650,291655],["20260305",14040,188177],["20260306",14670,159968],["20260309",13750,125653],["20260310",14570,112229],["20260311",14900,141197],["20260312",14790,91474],["20260313",14770,86807],["20260316",14710,92484],["20260317",14700,69015],["20260318",14710,71807],["20260319",14340,55855],["20260320",14360,38683],["20260323",13500,82690],["20260324",13600,57085],["20260325",14400,191913],["20260326",13590,111919],["20260327",13360,96537],["20260330",12890,78925],["20260331",12530,75446],["20260401",13450,78917],["20260402",12860,84632],["20260403",13200,82720],["20260406",13090,45102],["20260407",13050,51108],["20260408",13480,66250],["20260409",13230,108302],["20260410",13740,144482],["20260413",13660,83025],["20260414",13850,100304],["20260415",14100,85298],["20260416",14720,164723],["20260417",14990,154201],["20260420",15590,361794],["20260421",16230,500841],["20260422",16120,187294],["20260423",16300,325722],["20260424",16750,344291],["20260427",16540,231230],["20260428",16580,202890],["20260429",16230,177653],["20260430",15920,160458],["20260504",15930,278356],["20260506",15860,388147],["20260507",15610,192991],["20260508",14990,225175],["20260511",14980,140615],["20260512",14490,185677],["20260513",14130,132219],["20260514",15240,614759],["20260515",14110,275670],["20260518",14000,129926],["20260519",13660,101642],["20260520",13280,98421],["20260521",14440,186650],["20260522",14590,99182],["20260526",14550,175074],["20260527",14060,128363],["20260528",13850,171865],["20260529",13420,137932],["20260601",13200,155634],["20260602",12890,178299],["20260604",12930,108037],["20260605",12510,128572],["20260608",11400,160177],["20260609",12810,152824],["20260610",12690,111567],["20260611",12830,107564],["20260612",13340,117053],["20260615",13180,189326],["20260616",12890,105286],["20260617",12880,83059],["20260618",13000,130053],["20260619",12720,185400],["20260622",12540,105649],["20260623",11500,182899],["20260624",11470,127463],["20260625",11100,116885],["20260626",10800,153562],["20260629",11410,96039],["20260630",11350,47568],["20260701",11300,123799],["20260702",10980,98597],["20260703",11200,61840],["20260706",11000,57538],["20260707",10710,85520],["20260708",10200,103112],["20260709",10040,75166],["20260710",10780,70653],["20260713",10260,99774],["20260714",10010,119748],["20260715",10380,37563],["20260716",10210,35144],["20260720",9850,58276],["20260721",9840,44332],["20260722",9940,43796],["20260723",10400,44725],["20260724",10230,34973],["20260727",10550,41697],["20260728",9980,60476],["20260729",9580,92535],["20260730",9750,56342]],"detail_json":"https://aikstockdata.com/data/public/s/083930.json","page_url":"https://aikstockdata.com/s/083930.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."}}