{"schema_version":"1.0","@type":"Dataset","code":"078520","name_ko":"에이블씨엔씨","name":"에이블씨엔씨(078520) 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",8860,848194],["20250723",9160,461625],["20250724",9140,1457999],["20250725",9160,364608],["20250728",9870,1379907],["20250729",9920,521404],["20250730",9630,485911],["20250731",9540,627426],["20250801",9410,519744],["20250804",9630,311753],["20250805",9690,344728],["20250806",10100,1261102],["20250807",10540,1596139],["20250808",11300,1665922],["20250811",10480,1051161],["20250812",10180,633226],["20250813",10100,511667],["20250814",11100,2577791],["20250818",11280,1001597],["20250819",11260,539885],["20250820",11430,438224],["20250821",10940,522708],["20250822",11320,370889],["20250825",12480,2104698],["20250826",12630,537579],["20250828",14150,1588482],["20250829",13720,630608],["20250901",14460,827128],["20250902",15080,953218],["20250903",14680,449221],["20250904",14010,656797],["20250905",14030,530228],["20250908",14310,342865],["20250909",14670,528234],["20250910",13680,1470769],["20250911",13400,1037620],["20250912",13000,638188],["20250915",12220,1404118],["20250916",12030,711771],["20250917",11870,356471],["20250918",11740,579926],["20250919",11460,428545],["20250922",11310,433224],["20250923",11330,340377],["20250924",11180,426281],["20250925",11250,284905],["20250926",11040,284737],["20250929",11060,251281],["20250930",11000,213142],["20251001",10970,202033],["20251002",10830,349847],["20251010",10610,400368],["20251013",10790,205759],["20251014",10320,258128],["20251015",10490,170160],["20251016",10160,224404],["20251017",10100,243694],["20251020",10160,165906],["20251021",9880,241496],["20251022",10070,321408],["20251023",10570,655972],["20251024",10200,371982],["20251027",10150,319448],["20251028",9940,273811],["20251029",9770,240039],["20251030",9950,539763],["20251031",9740,290756],["20251103",9900,440476],["20251104",10010,248975],["20251105",9860,221367],["20251106",9390,165873],["20251107",9760,369340],["20251110",9790,110872],["20251111",9390,242058],["20251112",9830,199040],["20251113",9050,798653],["20251114",9020,168978],["20251117",9010,199687],["20251118",8840,140052],["20251119",9270,319505],["20251120",10810,2149285],["20251121",9850,1047683],["20251124",9760,438645],["20251125",9290,294747],["20251126",9350,204454],["20251127",9260,359533],["20251128",9800,332321],["20251201",9600,205617],["20251202",9910,192939],["20251203",9730,130649],["20251204",9730,143487],["20251205",9610,126190],["20251208",10260,459538],["20251209",10020,145467],["20251210",9770,181989],["20251211",9710,190271],["20251212",9130,467063],["20251215",11200,3699478],["20251216",12980,4693030],["20251217",12090,816249],["20251218",11520,522145],["20251219",11220,547160],["20251222",11040,395684],["20251223",10870,413575],["20251224",10870,222649],["20251226",10510,195994],["20251229",10290,349356],["20251230",10470,189557],["20260102",10940,275125],["20260105",10680,176289],["20260106",10110,226174],["20260107",10000,190048],["20260108",9900,108444],["20260109",10200,165788],["20260112",9940,391658],["20260113",9920,112759],["20260114",9880,80019],["20260115",9730,130317],["20260116",9450,152462],["20260119",9340,149334],["20260120",9650,123209],["20260121",9440,126144],["20260122",10040,406784],["20260123",10220,143087],["20260126",10100,167950],["20260127",10080,102160],["20260128",10300,159978],["20260129",10400,137176],["20260130",10600,210415],["20260202",10550,154820],["20260203",10390,161798],["20260204",10530,104170],["20260205",10300,122942],["20260206",10220,89615],["20260209",11810,687590],["20260210",11300,251903],["20260211",11250,175165],["20260212",12020,472755],["20260213",11490,177312],["20260219",11810,127525],["20260220",11590,140751],["20260223",11840,115893],["20260224",11770,72324],["20260225",11890,125174],["20260226",11550,217951],["20260227",11490,99439],["20260303",10520,177313],["20260304",9560,271288],["20260305",10210,178609],["20260306",10450,114370],["20260309",9790,133597],["20260310",10370,102950],["20260311",10420,115507],["20260312",10900,117166],["20260313",10970,116455],["20260316",11600,217661],["20260317",12050,345018],["20260318",12620,293453],["20260319",12820,372485],["20260320",12840,315828],["20260323",12700,240213],["20260324",13400,287227],["20260325",13100,229459],["20260326",12800,130829],["20260327",13340,188385],["20260330",12470,131831],["20260331",11980,152000],["20260401",12340,87652],["20260402",11720,201668],["20260403",11360,109615],["20260406",11430,78143],["20260407",11550,79951],["20260408",11560,116056],["20260409",11940,94445],["20260410",12140,74810],["20260413",12490,80115],["20260414",12340,109187],["20260415",11890,195336],["20260416",12520,114239],["20260417",12800,107038],["20260420",13500,218617],["20260421",13380,180753],["20260422",13310,117271],["20260423",14140,250528],["20260424",14300,308900],["20260427",14700,180638],["20260428",15250,271700],["20260429",15410,303638],["20260430",14920,137376],["20260504",14250,126705],["20260506",13630,141725],["20260507",14090,148103],["20260508",14500,105486],["20260511",14050,162005],["20260512",13880,193536],["20260513",14540,172626],["20260514",15850,360087],["20260515",15080,177607],["20260518",14300,133761],["20260519",13710,78822],["20260520",13280,65486],["20260521",12810,128780],["20260522",13600,85821],["20260526",13240,70903],["20260527",12870,78546],["20260528",12920,87919],["20260529",12320,126552],["20260601",12010,114996],["20260602",11590,145849],["20260604",11800,51081],["20260605",11110,56198],["20260608",10250,64171],["20260609",10730,67213],["20260610",10470,76306],["20260611",10880,45558],["20260612",10700,96270],["20260615",11100,37855],["20260616",10800,68169],["20260617",10870,33493],["20260618",10390,59092],["20260619",10060,125566],["20260622",10170,116517],["20260623",9500,44569],["20260624",9870,36823],["20260625",9750,29141],["20260626",9200,72746],["20260629",9880,127260],["20260630",9860,29000],["20260701",10860,75963],["20260702",10440,95997],["20260703",10420,31833],["20260706",10300,26667],["20260707",10700,97919],["20260708",10020,161023],["20260709",9460,92094],["20260710",10200,235755],["20260713",9870,62277],["20260714",10030,263189],["20260715",10080,115033],["20260716",10170,147403],["20260720",9480,97598],["20260721",9750,96781],["20260722",9600,104860],["20260723",10280,122285],["20260724",10180,116769],["20260727",10680,104982],["20260728",10060,150997],["20260729",9700,172597],["20260730",9770,123777]],"detail_json":"https://aikstockdata.com/data/public/s/078520.json","page_url":"https://aikstockdata.com/s/078520.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."}}