{"schema_version":"1.0","@type":"Dataset","code":"138360","name_ko":"앤로보틱스","name":"앤로보틱스(138360) 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",696,358095],["20250723",761,10576731],["20250724",752,1206371],["20250725",752,1959686],["20250728",766,374552],["20250729",770,316061],["20250730",740,361582],["20250731",737,138961],["20250801",720,191723],["20250804",738,184216],["20250805",738,143860],["20250806",726,161115],["20250807",726,99293],["20250808",943,16285107],["20250811",870,9817129],["20250812",925,23910730],["20250813",826,3138526],["20250814",800,1269100],["20250818",789,2390119],["20250819",793,1892524],["20250820",772,510744],["20250821",758,547599],["20250822",757,278856],["20250825",757,263269],["20250826",752,376918],["20250828",809,552074],["20250829",857,1635730],["20250901",818,615059],["20250902",808,138417],["20250903",794,269361],["20250904",815,281272],["20250905",797,201802],["20250908",799,125481],["20250909",793,155909],["20250910",809,203251],["20250911",796,140125],["20250912",787,228531],["20250915",786,116218],["20250916",785,110280],["20250917",786,246564],["20250918",802,153391],["20250919",794,110120],["20250922",780,162113],["20250923",771,194636],["20250924",772,115603],["20250925",772,114083],["20250926",781,693760],["20250929",775,143425],["20250930",773,93185],["20251001",765,229976],["20251002",771,247504],["20251010",790,215811],["20251013",780,119753],["20251014",778,194146],["20251015",786,185851],["20251016",774,353613],["20251017",750,423402],["20251020",749,287027],["20251021",745,153453],["20251022",756,62417],["20251023",741,184294],["20251024",757,178454],["20251027",782,188187],["20251028",830,1748422],["20251029",930,3250379],["20251030",930,1719952],["20251031",932,2270976],["20251103",929,321094],["20251104",941,431943],["20251105",941,203434],["20251106",915,274438],["20251107",919,167461],["20251110",933,252874],["20251111",914,92479],["20251112",919,104524],["20251113",915,111253],["20251114",942,222321],["20251117",959,135983],["20251118",939,114974],["20251119",954,151510],["20251120",953,66608],["20251121",923,131074],["20251124",951,125534],["20251125",1079,1936060],["20251126",1232,3252179],["20251127",1227,724840],["20251128",1195,485271],["20251201",1115,889984],["20251202",1290,19149367],["20251203",1211,2077673],["20251204",1077,3183229],["20251205",1115,2404710],["20251208",1107,638582],["20251209",1074,467122],["20251210",1066,304861],["20251211",1103,672347],["20251212",994,967873],["20251215",1017,413966],["20251216",1008,417004],["20251217",1012,282274],["20251218",996,127024],["20251219",1017,738271],["20251222",997,271121],["20251223",976,239902],["20251224",1006,287983],["20251226",978,238198],["20251229",1036,715040],["20251230",1005,361571],["20260102",1306,1736859],["20260105",1697,3118292],["20260106",1725,43900308],["20260107",1493,9178573],["20260108",1400,5986504],["20260109",1555,31297021],["20260112",1565,7724622],["20260113",1592,2973889],["20260114",1621,2561486],["20260115",1623,5409389],["20260116",1683,4250100],["20260119",2185,8099599],["20260120",2275,15157594],["20260121",2955,15237975],["20260122",3260,27522373],["20260123",3260,0],["20260126",2755,11901401],["20260127",2695,3254070],["20260128",2525,3737072],["20260129",2600,3965208],["20260130",2795,3697080],["20260202",3110,7400634],["20260203",3140,2551906],["20260204",3055,1398188],["20260205",3000,1089302],["20260206",3030,1976746],["20260209",3040,1207746],["20260210",2835,1879246],["20260211",2500,2518229],["20260212",2275,2231911],["20260213",2285,1679144],["20260219",2165,1814029],["20260220",2040,1100762],["20260223",2090,941776],["20260224",2235,1554471],["20260225",2550,2299637],["20260226",2320,1732449],["20260227",2165,1076274],["20260303",1936,1621558],["20260304",1690,1704141],["20260305",1851,770980],["20260306",1791,961179],["20260309",1720,921331],["20260310",1692,722269],["20260311",1642,909724],["20260312",1674,402028],["20260313",1714,598110],["20260316",1703,414556],["20260317",2210,3422445],["20260318",2145,6879011],["20260319",1992,1383998],["20260320",1976,2031503],["20260323",1790,988917],["20260324",1923,2329258],["20260325",2095,2714440],["20260326",1998,815309],["20260327",2060,1228172],["20260330",1848,925134],["20260331",1770,474557],["20260401",1825,354569],["20260402",2110,12771553],["20260403",2060,2515202],["20260406",1953,1069379],["20260407",2270,9357908],["20260408",2320,4305130],["20260409",2350,3082688],["20260410",2235,1399906],["20260413",2240,731211],["20260414",2245,1314184],["20260415",2180,1223123],["20260416",2130,760077],["20260417",2170,1166084],["20260420",2225,673354],["20260421",2215,889170],["20260422",2130,633691],["20260423",2125,490161],["20260424",2760,10102394],["20260427",3585,24909381],["20260428",3805,35143191],["20260429",3995,6100676],["20260430",3770,7124089],["20260504",3505,3061628],["20260506",3360,3075670],["20260507",3515,2900933],["20260508",3655,4335017],["20260511",3570,1469467],["20260512",3450,1837917],["20260513",3655,1276842],["20260514",3915,3049461],["20260515",3935,17147886],["20260518",3590,2727169],["20260519",3375,1708190],["20260520",3120,1657603],["20260521",3245,1405892],["20260522",3230,1163085],["20260526",3280,1054383],["20260527",2950,1453137],["20260528",2765,1182134],["20260529",2650,967513],["20260601",2630,1515918],["20260602",2505,828213],["20260604",2475,360063],["20260605",2535,1334275],["20260608",2400,3157656],["20260609",2460,726677],["20260610",2435,545649],["20260611",2355,768623],["20260612",2500,866312],["20260615",2480,477686],["20260616",2520,533625],["20260617",2510,629279],["20260618",2600,1359892],["20260619",2350,919506],["20260622",2100,809092],["20260623",2070,653576],["20260624",2110,353539],["20260625",2045,236322],["20260626",1973,412938],["20260629",2065,417498],["20260630",2260,1242718],["20260701",2445,626390],["20260702",2200,555409],["20260703",2265,284497],["20260706",2030,511671],["20260707",1915,365995],["20260708",1879,262131],["20260709",1810,391627],["20260710",1871,280510],["20260713",2080,5004591],["20260714",1840,868464],["20260715",1936,422470],["20260716",1835,305996],["20260720",1694,428931],["20260721",1840,2749645],["20260722",2390,9275331],["20260723",2105,5994330],["20260724",1935,1120856],["20260727",1974,870586],["20260728",1772,666643],["20260729",1820,2714751],["20260730",1721,623909]],"detail_json":"https://aikstockdata.com/data/public/s/138360.json","page_url":"https://aikstockdata.com/s/138360.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."}}