{"schema_version":"1.0","@type":"Dataset","code":"149950","name_ko":"아바텍","name":"아바텍(149950) 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",8210,21115],["20250723",8280,8822],["20250724",8180,12008],["20250725",8220,14721],["20250728",8130,16895],["20250729",8150,11183],["20250730",8450,21908],["20250731",8360,13427],["20250801",8100,24649],["20250804",8120,13956],["20250805",8250,8932],["20250806",8260,7501],["20250807",8180,12070],["20250808",8310,15298],["20250811",8430,8476],["20250812",8450,18599],["20250813",8390,48503],["20250814",8350,22651],["20250818",8160,31165],["20250819",8000,37629],["20250820",7970,23413],["20250821",8010,5430],["20250822",8030,2109],["20250825",8100,6329],["20250826",8100,6044],["20250828",8010,4649],["20250829",8140,9574],["20250901",8030,9217],["20250902",8040,2515],["20250903",8480,37275],["20250904",8560,40638],["20250905",8720,30102],["20250908",8890,21913],["20250909",8830,16769],["20250910",8960,19299],["20250911",8990,20453],["20250912",9040,23458],["20250915",8880,22138],["20250916",9310,40371],["20250917",9270,28406],["20250918",9410,32184],["20250919",9720,47015],["20250922",10390,1453812],["20250923",9970,173837],["20250924",9660,107091],["20250925",9580,40763],["20250926",9330,69019],["20250929",9430,33800],["20250930",9380,29330],["20251001",9570,32901],["20251002",9710,28159],["20251010",9700,35469],["20251013",9460,22495],["20251014",9230,37436],["20251015",9650,42978],["20251016",9530,24853],["20251017",9330,36112],["20251020",9250,18146],["20251021",9870,172026],["20251022",9850,29081],["20251023",9690,18596],["20251024",9530,34675],["20251027",9550,22091],["20251028",9390,14836],["20251029",9330,19305],["20251030",9140,34305],["20251031",9160,18052],["20251103",9330,22451],["20251104",9280,17479],["20251105",9090,40111],["20251106",9200,33374],["20251107",8870,30711],["20251110",8960,11859],["20251111",9080,34645],["20251112",9110,9813],["20251113",9040,11102],["20251114",9050,17006],["20251117",9100,11136],["20251118",9000,21823],["20251119",9080,12227],["20251120",9080,6751],["20251121",8990,19228],["20251124",9090,16303],["20251125",9350,36960],["20251126",9470,29530],["20251127",10150,130653],["20251128",10700,91589],["20251201",10580,49059],["20251202",10440,40636],["20251203",10790,41717],["20251204",10660,51819],["20251205",10330,39151],["20251208",10320,27122],["20251209",10350,11563],["20251210",10350,13086],["20251211",10120,29130],["20251212",10120,14801],["20251215",10210,8390],["20251216",10380,53304],["20251217",10500,25636],["20251218",9880,43401],["20251219",10020,14432],["20251222",10060,11034],["20251223",9750,23104],["20251224",9900,13948],["20251226",10000,11185],["20251229",9990,10099],["20251230",10010,6130],["20260102",9900,17779],["20260105",9920,22400],["20260106",9970,19128],["20260107",9700,25432],["20260108",9600,15945],["20260109",9160,21004],["20260112",9170,14324],["20260113",9150,15893],["20260114",9100,10809],["20260115",9000,31616],["20260116",8890,16847],["20260119",9190,24863],["20260120",9440,33259],["20260121",9260,18661],["20260122",9290,28202],["20260123",9350,14945],["20260126",9590,22404],["20260127",9580,16006],["20260128",9450,26225],["20260129",9410,24124],["20260130",9410,24389],["20260202",9000,29940],["20260203",9260,19988],["20260204",9620,28533],["20260205",9380,21302],["20260206",9090,24764],["20260209",9620,24341],["20260210",9960,53189],["20260211",10270,78963],["20260212",10200,136250],["20260213",9830,35374],["20260219",10800,157209],["20260220",11150,102921],["20260223",11660,377138],["20260224",11560,262589],["20260225",11350,100513],["20260226",11100,110081],["20260227",10770,84947],["20260303",9950,159177],["20260304",8630,90126],["20260305",9770,51418],["20260306",9900,44722],["20260309",9400,26823],["20260310",9930,28960],["20260311",10060,35934],["20260312",10000,35224],["20260313",9850,20794],["20260316",9680,34429],["20260317",10150,53681],["20260318",10520,90916],["20260319",10430,27904],["20260320",10330,29102],["20260323",9780,33855],["20260324",10000,30524],["20260325",10400,25805],["20260326",10010,32873],["20260327",10110,25812],["20260330",10020,13055],["20260331",9440,40385],["20260401",10000,31187],["20260402",9630,35110],["20260403",9960,31736],["20260406",9840,28639],["20260407",9490,39685],["20260408",9920,36798],["20260409",9810,21878],["20260410",11390,248621],["20260413",10950,99086],["20260414",11140,57677],["20260415",12250,366828],["20260416",13340,283783],["20260417",13200,180209],["20260420",13080,107534],["20260421",13300,198158],["20260422",13880,157749],["20260423",13100,179607],["20260424",13450,82734],["20260427",13600,184874],["20260428",13400,67755],["20260429",13520,70851],["20260430",13140,65295],["20260504",13900,213476],["20260506",13740,107198],["20260507",13130,73655],["20260508",12950,49238],["20260511",14000,163080],["20260512",13420,124168],["20260513",13640,73519],["20260514",13110,75711],["20260515",12470,111398],["20260518",12100,51735],["20260519",11920,42191],["20260520",12650,117003],["20260521",12780,100629],["20260522",15700,832568],["20260526",16100,2135409],["20260527",14640,1961869],["20260528",15680,2183985],["20260529",15700,2837100],["20260601",16390,1541649],["20260602",15100,527166],["20260604",14700,279896],["20260605",16150,1485491],["20260608",14550,329803],["20260609",15420,307961],["20260610",13500,372811],["20260611",14000,191529],["20260612",13860,213258],["20260615",14460,260925],["20260616",14620,228552],["20260617",14120,123900],["20260618",16210,2434878],["20260619",17310,2371086],["20260622",16530,742021],["20260623",13830,574302],["20260624",12690,375216],["20260625",11540,366484],["20260626",10210,386825],["20260629",10750,151000],["20260630",11600,265521],["20260701",12100,242770],["20260702",10660,130985],["20260703",9680,281951],["20260706",9410,284807],["20260707",9050,186556],["20260708",8500,152553],["20260709",8980,405663],["20260710",9820,170632],["20260713",9110,159864],["20260714",8780,138602],["20260715",9690,110643],["20260716",8980,71164],["20260720",8610,62396],["20260721",8670,89267],["20260722",8600,88573],["20260723",9570,111284],["20260724",8740,86243],["20260727",8800,55147],["20260728",7650,157901],["20260729",7040,133753],["20260730",6990,56274]],"detail_json":"https://aikstockdata.com/data/public/s/149950.json","page_url":"https://aikstockdata.com/s/149950.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."}}