{"schema_version":"1.0","@type":"Dataset","code":"293780","name_ko":"압타바이오","name":"압타바이오(293780) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9180,353157],["20250723",9320,343830],["20250724",8980,315126],["20250725",9150,320100],["20250728",9010,244081],["20250729",8700,281403],["20250730",8380,316645],["20250731",8390,158320],["20250801",8120,187781],["20250804",8230,99099],["20250805",8300,101777],["20250806",8390,94691],["20250807",8240,101172],["20250808",8290,52325],["20250811",8310,87622],["20250812",8280,70918],["20250813",8250,95993],["20250814",8310,90549],["20250818",8160,57656],["20250819",7970,119481],["20250820",8030,102909],["20250821",7860,68977],["20250822",7870,74592],["20250825",8070,54712],["20250826",8000,100966],["20250828",7860,122878],["20250829",7780,37940],["20250901",7690,115665],["20250902",7640,141434],["20250903",7760,147437],["20250904",8010,158095],["20250905",8280,154929],["20250908",8300,110107],["20250909",8290,84207],["20250910",8180,116229],["20250911",8190,60753],["20250912",8260,73189],["20250915",8640,167725],["20250916",8410,142179],["20250917",8410,82832],["20250918",8270,82282],["20250919",8290,158817],["20250922",8340,92840],["20250923",8250,118984],["20250924",8000,182686],["20250925",7940,72597],["20250926",7770,83974],["20250929",8080,124784],["20250930",8110,43875],["20251001",8100,48924],["20251002",8220,73365],["20251010",8400,127157],["20251013",8330,112629],["20251014",8030,121720],["20251015",8020,73269],["20251016",7910,98474],["20251017",7670,153669],["20251020",7780,69722],["20251021",7470,220802],["20251023",7340,273321],["20251024",7090,243087],["20251027",7560,223513],["20251028",7650,131221],["20251029",7190,228088],["20251030",7010,182055],["20251031",7010,105136],["20251103",6850,215441],["20251104",7130,158320],["20251105",7400,320304],["20251106",7150,114807],["20251107",6980,109808],["20251110",7220,107294],["20251111",7070,65749],["20251112",7380,138456],["20251113",7960,992658],["20251114",7830,242308],["20251117",7790,103649],["20251118",7450,146542],["20251119",7650,289160],["20251120",7730,69461],["20251121",7260,112388],["20251124",7260,145043],["20251125",7300,82959],["20251126",8180,1192508],["20251128",8380,316122],["20251201",8450,263895],["20251202",8530,137476],["20251203",8450,181705],["20251204",8450,134366],["20251205",8510,135802],["20251208",8410,536975],["20251209",9620,1597023],["20251210",9280,459306],["20251211",10420,1712106],["20251212",9010,1049409],["20251215",9170,431309],["20251216",9480,583189],["20251217",8810,462657],["20251218",8960,229775],["20251219",10120,1370441],["20251222",9820,533104],["20251223",9330,295155],["20251224",9220,192305],["20251226",9250,176411],["20251229",9380,166941],["20251230",9350,134607],["20260102",9370,212153],["20260105",9650,249788],["20260106",9040,329462],["20260107",9060,195409],["20260108",9130,139354],["20260109",9260,143028],["20260112",8980,193443],["20260113",8680,199348],["20260114",8460,137169],["20260115",8560,122897],["20260116",8380,290264],["20260119",8120,212965],["20260120",8300,166166],["20260121",7650,310381],["20260122",7890,136017],["20260123",8270,153626],["20260126",8930,266570],["20260127",8980,176585],["20260128",8740,376161],["20260129",9050,283376],["20260130",8660,164294],["20260202",8170,201350],["20260203",8270,194242],["20260204",8200,115590],["20260205",7940,151573],["20260206",7700,179060],["20260209",8030,108502],["20260210",8010,78555],["20260211",7860,145945],["20260212",7930,88143],["20260213",7850,113870],["20260219",8000,118093],["20260220",7990,130428],["20260223",7730,427507],["20260224",7630,271408],["20260225",7540,165564],["20260226",7480,258430],["20260227",7460,148517],["20260303",7060,225292],["20260304",6110,287223],["20260305",6860,236251],["20260306",6900,146729],["20260309",6620,87980],["20260310",6900,162623],["20260311",7080,84400],["20260312",6900,78544],["20260313",7110,78063],["20260316",6930,87337],["20260317",6890,67738],["20260318",7260,156176],["20260319",7010,95517],["20260320",7020,113828],["20260323",6750,104333],["20260324",7230,134308],["20260325",7520,121348],["20260326",7550,246824],["20260327",7550,129640],["20260330",7270,89025],["20260331",6900,99744],["20260401",7250,70471],["20260402",6880,129274],["20260403",6950,46006],["20260406",6850,115510],["20260407",6740,39774],["20260408",6800,71815],["20260409",6720,82425],["20260410",7000,58154],["20260413",7030,68387],["20260414",7020,120431],["20260415",7240,142564],["20260416",7460,106111],["20260417",7600,93420],["20260420",7430,93488],["20260421",7200,113422],["20260422",7140,107312],["20260423",7210,114328],["20260424",7750,215878],["20260427",8220,444954],["20260428",8300,230282],["20260429",8320,198697],["20260430",8470,208814],["20260504",8370,161305],["20260506",8190,220344],["20260507",8000,204794],["20260508",8000,134182],["20260511",7350,223547],["20260512",7220,124348],["20260513",7290,151734],["20260514",7040,169515],["20260515",6930,132450],["20260518",6740,163382],["20260519",6650,75652],["20260520",6300,109792],["20260521",6490,81919],["20260522",6750,72965],["20260526",6580,81009],["20260527",6370,121756],["20260528",6280,147802],["20260529",5990,110956],["20260601",5570,215312],["20260602",5360,247072],["20260604",5310,86441],["20260605",5350,92975],["20260608",4870,132097],["20260609",5110,71810],["20260610",5050,45047],["20260611",5120,45107],["20260612",5020,65293],["20260615",4905,72115],["20260616",4870,348767],["20260617",4960,135102],["20260618",4705,110768],["20260619",4500,156610],["20260622",4520,98490],["20260623",4375,105685],["20260624",4430,85804],["20260625",4240,128821],["20260626",4000,172102],["20260629",4975,197798],["20260630",4610,81610],["20260701",4650,53286],["20260702",4550,53153],["20260703",4520,96500],["20260706",4525,74097],["20260707",4400,75709],["20260708",4205,83115],["20260709",4205,28959],["20260710",4395,46270],["20260713",4090,128495],["20260714",4090,102591],["20260715",4340,39632],["20260716",4245,24289],["20260720",4110,32691],["20260721",4145,52445],["20260722",4230,41210],["20260723",4915,570381],["20260724",4705,113951],["20260727",4635,121323],["20260728",4485,54361],["20260729",4340,78458],["20260730",4340,50388]],"detail_json":"https://aikstockdata.com/data/public/s/293780.json","page_url":"https://aikstockdata.com/s/293780.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."}}