{"schema_version":"1.0","@type":"Dataset","code":"036010","name_ko":"아비코전자","name":"아비코전자(036010) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5640,46001],["20250723",5570,56660],["20250724",5520,46481],["20250725",5450,28486],["20250728",5690,84058],["20250729",5530,46315],["20250730",5710,54421],["20250731",5710,41280],["20250801",5340,92224],["20250804",5460,49169],["20250805",5460,23700],["20250806",6000,3533863],["20250807",5970,1212658],["20250808",6060,593237],["20250811",6180,208235],["20250812",6250,148599],["20250813",6760,1276450],["20250814",6590,245669],["20250818",6350,154928],["20250819",6370,178278],["20250820",6410,129373],["20250821",6340,74244],["20250822",6300,71940],["20250825",6420,76349],["20250826",6360,53706],["20250827",6300,45619],["20250828",6390,44088],["20250829",6290,71777],["20250901",6070,102100],["20250902",6210,73159],["20250903",6430,72056],["20250904",6540,79080],["20250905",6680,121057],["20250908",6800,62932],["20250909",7040,147795],["20250910",7040,105003],["20250911",7090,73575],["20250912",7220,185550],["20250915",7540,200421],["20250916",8350,811417],["20250917",8370,237712],["20250918",8540,173861],["20250919",8640,133193],["20250922",8930,218495],["20250923",8890,183663],["20250924",9060,159656],["20250925",9100,125455],["20250926",8720,294320],["20250929",8920,118291],["20250930",8990,68834],["20251001",9220,173725],["20251002",9580,208613],["20251010",9980,207647],["20251013",9710,281334],["20251014",8490,696150],["20251015",8410,257986],["20251016",8050,252219],["20251017",7870,170917],["20251020",8240,116779],["20251021",8120,105014],["20251022",8200,77593],["20251023",8340,109050],["20251024",8310,58190],["20251027",8530,88636],["20251028",8400,99001],["20251029",8450,95450],["20251030",8220,71371],["20251031",8280,80783],["20251103",8300,100169],["20251104",8420,58670],["20251105",8090,148914],["20251106",8250,84916],["20251107",7780,112962],["20251110",7710,92579],["20251111",7880,96686],["20251112",7900,47224],["20251113",7680,64524],["20251114",7130,127288],["20251117",7540,159074],["20251118",7060,52334],["20251119",7040,65154],["20251120",7190,43527],["20251121",6880,70002],["20251124",6870,29429],["20251125",6930,32895],["20251126",6960,33391],["20251127",7060,23566],["20251128",7200,78203],["20251201",7310,44658],["20251202",7140,46406],["20251203",7310,38475],["20251204",7200,42638],["20251205",7190,58033],["20251208",7120,66409],["20251209",7110,22408],["20251210",7060,61961],["20251211",7020,38936],["20251212",7060,28134],["20251215",6950,34399],["20251216",6710,79955],["20251217",6930,30842],["20251218",6940,19664],["20251219",7010,42842],["20251222",7200,36555],["20251223",7140,27572],["20251224",7010,23742],["20251226",7100,42190],["20251229",7050,35555],["20251230",7090,35855],["20260102",7350,73930],["20260105",7810,212938],["20260106",7690,82104],["20260107",7350,89020],["20260108",7300,53627],["20260109",7170,78719],["20260112",7250,75608],["20260113",7580,82513],["20260114",7540,26970],["20260115",7810,128870],["20260116",7470,87380],["20260119",7580,40685],["20260120",7530,106007],["20260121",7700,100225],["20260122",7700,71360],["20260123",7600,71928],["20260126",7780,59535],["20260127",7860,85017],["20260128",8360,355037],["20260129",8330,281188],["20260130",8500,297258],["20260202",8250,236935],["20260203",8750,157853],["20260204",8970,356736],["20260205",8330,195347],["20260206",8120,92463],["20260209",9060,936238],["20260210",8730,147363],["20260211",8640,106380],["20260212",8560,78248],["20260213",8330,90860],["20260219",8800,198970],["20260220",8590,92904],["20260223",8990,206980],["20260224",9300,246676],["20260225",9070,142019],["20260226",9020,141674],["20260227",8650,141092],["20260303",8080,176783],["20260304",6920,305691],["20260305",7780,98531],["20260306",8140,80223],["20260309",7310,99256],["20260310",7930,74017],["20260311",8000,64221],["20260312",8030,33527],["20260313",7910,38513],["20260316",7780,55446],["20260317",8090,156498],["20260318",8430,116207],["20260319",8960,399220],["20260320",9390,431519],["20260323",9150,257513],["20260324",9160,190628],["20260325",10230,1905656],["20260326",9070,473157],["20260327",8890,212567],["20260330",8480,138721],["20260331",7910,171474],["20260401",8680,119049],["20260402",8150,218708],["20260403",8700,145502],["20260406",9240,382949],["20260407",9620,359692],["20260408",9590,291933],["20260409",9430,161042],["20260410",9560,209790],["20260413",9180,161281],["20260414",9760,273524],["20260415",10380,439889],["20260416",10330,220227],["20260417",10600,335507],["20260420",10400,234627],["20260421",10400,172295],["20260422",10630,159155],["20260423",10550,218138],["20260424",11120,480975],["20260427",11320,574256],["20260428",11330,266874],["20260429",11430,161399],["20260430",11630,385939],["20260504",12180,470637],["20260506",12890,369447],["20260507",12130,277259],["20260508",10460,1034740],["20260511",10250,559116],["20260512",9780,512509],["20260513",9720,243685],["20260514",9690,223638],["20260515",9030,256882],["20260518",9000,178111],["20260519",8580,143995],["20260520",8370,111021],["20260521",9070,136502],["20260522",10430,455877],["20260526",12460,3555234],["20260527",12850,2166474],["20260528",13430,1145753],["20260529",11780,773802],["20260601",13090,928077],["20260602",12030,761125],["20260604",11610,253248],["20260605",10760,330688],["20260608",9310,228011],["20260609",10420,204795],["20260610",9800,211615],["20260611",10660,192811],["20260612",10600,220505],["20260615",12310,1029335],["20260616",12300,1131651],["20260617",12530,459065],["20260618",12740,1381378],["20260619",11130,597390],["20260622",10740,312734],["20260623",9160,451879],["20260624",8870,256134],["20260625",8550,202085],["20260626",8300,266118],["20260629",8460,135008],["20260630",8520,250057],["20260701",8080,693395],["20260702",6790,550666],["20260703",7200,196276],["20260706",7030,128640],["20260707",6690,145720],["20260708",6090,198361],["20260709",6170,137619],["20260710",6890,204358],["20260713",6290,150266],["20260714",6100,198242],["20260715",6870,182036],["20260716",6220,126803],["20260720",5810,146396],["20260721",5820,102529],["20260722",5890,107146],["20260723",6220,120299],["20260724",5700,127231],["20260727",5820,36043],["20260728",5020,179823],["20260729",4565,238226],["20260730",4450,113494]],"detail_json":"https://aikstockdata.com/data/public/s/036010.json","page_url":"https://aikstockdata.com/s/036010.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."}}