{"schema_version":"1.0","@type":"Dataset","code":"298380","name_ko":"에이비엘바이오","name":"에이비엘바이오(298380) 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",71000,453197],["20250723",75200,1059084],["20250724",88600,5966823],["20250725",83800,1280534],["20250728",81300,1291677],["20250729",77900,1005619],["20250730",73800,1071713],["20250731",73900,940663],["20250801",70200,786549],["20250804",71700,698109],["20250805",75300,1343166],["20250806",76600,1020907],["20250807",74100,815651],["20250808",74500,434634],["20250811",77500,749400],["20250812",77200,1305083],["20250813",81600,1528163],["20250814",87400,3224304],["20250818",89700,1404831],["20250819",83100,1410494],["20250820",80900,958055],["20250821",81100,735884],["20250822",81800,602912],["20250825",88800,1453104],["20250826",94400,2399040],["20250828",94700,640326],["20250829",91600,696305],["20250901",90500,1707760],["20250902",93000,720061],["20250903",96900,1175584],["20250904",95500,533394],["20250905",103000,1997375],["20250908",100300,914906],["20250909",103000,729712],["20250910",102900,538089],["20250911",105400,1161032],["20250912",105300,490839],["20250915",104200,644849],["20250916",101300,671604],["20250917",99900,622085],["20250918",100300,496294],["20250919",108300,1602856],["20250922",108300,557103],["20250923",107900,735234],["20250924",98800,1460857],["20250925",93300,1393339],["20250926",92200,639637],["20250929",93300,313817],["20250930",92400,273829],["20251001",95000,451029],["20251002",95400,502156],["20251010",93900,479757],["20251013",91500,417226],["20251014",90000,575024],["20251015",90100,443064],["20251016",86300,1169407],["20251017",85800,618251],["20251020",87500,463716],["20251021",87500,529473],["20251023",85000,366817],["20251024",84800,377175],["20251027",94400,1325081],["20251028",95500,818724],["20251029",93000,576614],["20251030",93000,484218],["20251031",99700,1316121],["20251103",103300,877064],["20251104",111200,2090599],["20251105",103800,1420383],["20251106",104400,797391],["20251107",101300,633077],["20251110",100500,462553],["20251111",97500,782981],["20251112",126700,748516],["20251113",163500,6642695],["20251114",174200,6248155],["20251117",176000,2213810],["20251118",166600,1720766],["20251119",169900,1722419],["20251120",177300,1765067],["20251121",178800,1403887],["20251124",173100,1014858],["20251125",166000,1031190],["20251126",173400,854750],["20251128",188000,2494701],["20251201",196800,1501902],["20251202",199900,1191165],["20251203",201000,786653],["20251204",201000,749760],["20251205",190600,2635907],["20251208",186800,1171819],["20251209",186200,641638],["20251210",203000,1576353],["20251211",196300,898790],["20251212",190000,859294],["20251215",195800,774714],["20251216",190400,772879],["20251217",182100,760658],["20251218",186600,625813],["20251219",190400,1148304],["20251222",185400,874214],["20251223",187000,771170],["20251224",187500,509758],["20251226",199000,1693203],["20251229",199400,836806],["20251230",200000,988860],["20260102",195500,991918],["20260105",212000,1776635],["20260106",201000,1318911],["20260107",210500,1180895],["20260108",215500,980368],["20260109",204500,912323],["20260112",201500,569159],["20260113",195200,747041],["20260114",192200,811604],["20260115",192600,503033],["20260116",197500,1492687],["20260119",196700,684462],["20260120",201000,1467630],["20260121",177100,2860899],["20260122",179600,1197788],["20260123",198000,1714340],["20260126",241000,3803988],["20260127",243500,1880548],["20260128",241500,1858051],["20260129",245500,1876152],["20260130",197700,6288059],["20260202",198300,1551210],["20260203",201500,1200878],["20260204",192600,1230841],["20260205",186100,753929],["20260206",177600,803326],["20260209",189200,908714],["20260210",185800,422484],["20260211",187000,655247],["20260212",189200,420069],["20260213",184400,510035],["20260219",194600,773114],["20260220",188000,590235],["20260223",189500,508238],["20260224",190000,417111],["20260225",187400,439556],["20260226",191100,581233],["20260227",194000,591852],["20260303",184600,996068],["20260304",152900,1043983],["20260305",177100,896432],["20260306",190300,886635],["20260309",189700,716121],["20260310",185200,899295],["20260311",182400,509391],["20260312",181200,506177],["20260313",188000,667425],["20260316",187000,349589],["20260317",191000,660808],["20260318",195500,516277],["20260319",190000,349456],["20260320",190500,879734],["20260323",168800,585803],["20260324",172900,345255],["20260325",172300,344578],["20260326",179900,820540],["20260327",180100,375762],["20260330",171600,336961],["20260331",165900,342608],["20260401",180000,399594],["20260402",159800,734963],["20260403",156800,457782],["20260406",154400,436091],["20260407",153800,498066],["20260408",158400,494653],["20260409",155600,356859],["20260410",157700,273490],["20260413",155000,202086],["20260414",155900,318448],["20260415",163800,424865],["20260416",163900,277595],["20260417",161500,258153],["20260420",160200,311390],["20260421",155900,416481],["20260422",150400,716745],["20260423",153500,494556],["20260424",157200,511957],["20260427",172700,860772],["20260428",139400,2893304],["20260429",142000,644902],["20260430",134800,663414],["20260504",132500,523298],["20260506",127600,573991],["20260507",126400,533259],["20260508",130100,452326],["20260511",127700,442347],["20260512",130000,847689],["20260513",123900,620119],["20260514",125600,462812],["20260515",119300,583433],["20260518",112200,562194],["20260519",112000,586908],["20260520",106300,429466],["20260521",109900,376380],["20260522",120200,687686],["20260526",117500,521527],["20260527",118500,651004],["20260528",114500,376231],["20260529",111900,355097],["20260601",111900,391862],["20260602",107100,392979],["20260604",106000,309241],["20260605",99800,381907],["20260608",88600,450270],["20260609",92400,574281],["20260610",90200,348818],["20260611",93100,618142],["20260612",91100,372432],["20260615",95900,284684],["20260616",98700,312690],["20260617",108300,979364],["20260618",101300,438426],["20260619",99100,423126],["20260622",97700,279831],["20260623",92100,385324],["20260624",98800,432742],["20260625",95000,341215],["20260626",88700,399549],["20260629",106600,881386],["20260630",99500,488874],["20260701",101500,464899],["20260702",97000,400141],["20260703",96100,401914],["20260706",90200,288010],["20260707",93900,445896],["20260708",81500,610075],["20260709",80500,468252],["20260710",81800,355801],["20260713",79100,375692],["20260714",74400,469983],["20260715",79300,246724],["20260716",75600,203800],["20260720",70200,205852],["20260721",69300,432910],["20260722",69400,333487],["20260723",74300,302529],["20260724",72400,227725],["20260727",72600,187172],["20260728",68800,305173],["20260729",63300,525161],["20260730",60800,337601]],"detail_json":"https://aikstockdata.com/data/public/s/298380.json","page_url":"https://aikstockdata.com/s/298380.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."}}