{"schema_version":"1.0","@type":"Dataset","code":"102120","name_ko":"어보브반도체","name":"어보브반도체(102120) 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",11130,74570],["20250723",11100,73387],["20250724",10900,57870],["20250725",10900,36974],["20250728",11590,225313],["20250729",11260,104831],["20250730",11600,165673],["20250731",11750,150062],["20250801",11080,122915],["20250804",11070,117345],["20250805",11050,116944],["20250806",11040,82880],["20250807",11090,66100],["20250808",11260,150988],["20250811",11290,66114],["20250812",11210,66094],["20250813",11400,76418],["20250814",11270,32140],["20250818",10820,74448],["20250819",10520,62980],["20250820",10250,62170],["20250821",10260,49012],["20250822",10240,64168],["20250825",10590,36797],["20250826",10610,37107],["20250828",10950,137888],["20250829",11340,156210],["20250901",10940,73876],["20250902",10930,49597],["20250903",10900,43918],["20250904",11150,51500],["20250905",11280,72747],["20250908",11410,91116],["20250909",11720,148118],["20250910",12090,1540691],["20250911",12040,201526],["20250912",12420,270453],["20250915",12810,851689],["20250916",12670,214821],["20250917",12330,173929],["20250918",12600,311401],["20250919",12730,428900],["20250922",12570,468415],["20250923",12270,406869],["20250924",12330,241671],["20250925",11990,174427],["20250926",11490,251048],["20250929",11820,125838],["20250930",12000,196002],["20251001",12900,1510233],["20251002",13350,2294506],["20251010",13750,1248825],["20251013",13410,591109],["20251014",12770,1191215],["20251015",13470,555690],["20251016",13250,427338],["20251017",13000,346381],["20251020",13510,497759],["20251021",13200,468716],["20251022",12980,264111],["20251023",12710,248075],["20251024",13030,275780],["20251027",13030,309084],["20251028",12790,282619],["20251029",12730,290405],["20251030",12500,327361],["20251031",12600,338266],["20251103",12740,369580],["20251104",12290,303285],["20251105",11930,505620],["20251106",12350,377445],["20251107",11570,268793],["20251110",11830,123669],["20251111",12000,247235],["20251112",12190,140938],["20251113",11940,136075],["20251114",11370,232601],["20251117",11560,169690],["20251118",11010,177319],["20251119",10720,141596],["20251120",11070,118778],["20251121",10400,147892],["20251124",10430,106414],["20251125",10610,107037],["20251126",10770,87775],["20251127",10660,85844],["20251128",11000,121416],["20251201",11130,155424],["20251202",11190,118768],["20251203",11260,73956],["20251204",10950,115863],["20251205",11060,93106],["20251208",11190,88792],["20251209",11100,75649],["20251210",11120,139513],["20251211",11190,102728],["20251212",11050,124639],["20251215",10860,80586],["20251216",10450,132594],["20251217",10560,80721],["20251218",10250,99087],["20251219",10310,93344],["20251222",10790,135135],["20251223",10750,64908],["20251224",10550,60505],["20251226",11110,274508],["20251229",11290,246452],["20251230",12090,2874364],["20260102",12720,1111766],["20260105",12890,1173073],["20260106",12780,423456],["20260107",12480,581966],["20260108",12500,378646],["20260109",12250,179353],["20260112",11970,254032],["20260113",11890,236139],["20260114",11770,175842],["20260115",11980,276141],["20260116",11920,289813],["20260119",11830,219317],["20260120",11550,237823],["20260121",11260,233983],["20260122",11530,256482],["20260123",11560,162537],["20260126",12210,427537],["20260127",12220,286113],["20260128",12930,1425672],["20260129",12880,1126638],["20260130",13210,3568159],["20260202",12310,710277],["20260203",12820,657465],["20260204",12800,487855],["20260205",12110,440858],["20260206",11820,387355],["20260209",12560,424106],["20260210",12570,552691],["20260211",12430,256975],["20260212",12350,336459],["20260213",12000,347078],["20260219",12500,451155],["20260220",12120,402460],["20260223",12360,552325],["20260224",12820,781297],["20260225",12760,871711],["20260226",13300,3728440],["20260227",12710,822624],["20260303",11700,664024],["20260304",9920,748912],["20260305",11500,590867],["20260306",11730,345500],["20260309",10860,419559],["20260310",11490,337919],["20260311",11900,378940],["20260312",11720,193615],["20260313",11750,271334],["20260316",11570,341065],["20260317",11760,236127],["20260318",12160,364564],["20260319",11710,188801],["20260320",11840,244945],["20260323",11160,214501],["20260324",11430,158903],["20260325",12130,367988],["20260326",11460,242010],["20260327",11220,211095],["20260330",10760,157594],["20260331",10230,207311],["20260401",11000,184860],["20260402",10400,188861],["20260403",10420,142807],["20260406",10600,123234],["20260407",10480,108249],["20260408",11150,200891],["20260409",10970,146541],["20260410",11250,157762],["20260413",11160,88752],["20260414",12160,3483013],["20260415",12230,552193],["20260416",12320,376731],["20260417",12280,240499],["20260420",12570,428850],["20260421",12890,830168],["20260422",13040,418851],["20260423",13670,1833476],["20260424",14920,6061141],["20260427",14590,1674336],["20260428",13750,1131582],["20260429",13850,700719],["20260430",13930,1236526],["20260504",14570,1461529],["20260506",15250,4502379],["20260507",14550,941954],["20260508",14420,496115],["20260511",13620,766544],["20260512",13060,750136],["20260513",12870,456641],["20260514",13270,645659],["20260515",12790,934135],["20260518",12500,393437],["20260519",12200,309317],["20260520",11790,287134],["20260521",13000,522006],["20260522",13580,607637],["20260526",13800,479834],["20260527",12510,765199],["20260528",11980,537410],["20260529",11390,379749],["20260601",11160,465869],["20260602",10800,259232],["20260604",11040,254155],["20260605",10170,391828],["20260608",9170,333450],["20260609",10290,326114],["20260610",9750,200984],["20260611",10240,191474],["20260612",10870,258121],["20260615",10840,207295],["20260616",10590,161480],["20260617",10590,129389],["20260618",10240,155065],["20260619",9890,240731],["20260622",9780,111172],["20260623",8700,259213],["20260624",8800,140897],["20260625",8610,135077],["20260626",8120,219580],["20260629",8610,113156],["20260630",8430,88995],["20260701",8520,108097],["20260702",7780,228937],["20260703",8030,146738],["20260706",7860,111595],["20260707",7460,185284],["20260708",7070,164516],["20260709",7190,168077],["20260710",7870,142746],["20260713",7260,143589],["20260714",7110,251802],["20260715",7630,104884],["20260716",7170,82812],["20260720",6680,113064],["20260721",6790,125919],["20260722",6880,114987],["20260723",7250,72736],["20260724",6840,96339],["20260727",6980,52055],["20260728",6290,191178],["20260729",5680,328221],["20260730",5730,158757]],"detail_json":"https://aikstockdata.com/data/public/s/102120.json","page_url":"https://aikstockdata.com/s/102120.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."}}