{"schema_version":"1.0","@type":"Dataset","code":"270660","name_ko":"에브리봇","name":"에브리봇(270660) 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",17200,88796],["20250723",17090,50798],["20250724",16940,32522],["20250725",16790,23292],["20250728",16650,34390],["20250729",16800,47803],["20250730",16820,41154],["20250731",16690,37009],["20250801",16090,36701],["20250804",16130,23924],["20250805",16320,28494],["20250806",16300,13314],["20250807",16410,15557],["20250808",16380,15936],["20250811",16500,17546],["20250812",16570,37712],["20250813",16560,25177],["20250814",16620,23905],["20250818",16570,12993],["20250819",16120,25034],["20250820",15630,36211],["20250821",15310,21572],["20250822",15450,17102],["20250825",16400,96927],["20250826",16530,65631],["20250828",16250,30652],["20250829",16160,17853],["20250901",15870,46595],["20250902",16670,433206],["20250903",16350,51421],["20250904",16120,33442],["20250905",16400,38583],["20250908",16450,32200],["20250909",16390,24536],["20250910",16510,43767],["20250911",16660,53905],["20250912",16720,148982],["20250915",17760,981107],["20250916",17440,281741],["20250917",16930,98505],["20250918",18670,1990939],["20250919",19290,826021],["20250922",19270,381472],["20250923",18300,221853],["20250924",17590,136543],["20250925",18230,432625],["20250926",20400,4824138],["20250929",19510,550038],["20250930",19190,345539],["20251001",18400,212403],["20251002",18360,142467],["20251010",19450,393675],["20251013",20650,751914],["20251014",19980,779963],["20251015",21850,803218],["20251016",21350,534074],["20251017",20150,244774],["20251020",23850,1502447],["20251021",22200,608783],["20251023",21550,166942],["20251024",21700,207698],["20251027",21100,199784],["20251028",20750,132965],["20251029",21300,150537],["20251030",20000,221059],["20251031",20900,219031],["20251103",22100,482277],["20251104",21550,158233],["20251105",20050,180104],["20251106",19300,144725],["20251107",18900,94523],["20251110",19160,52353],["20251111",19330,299095],["20251112",19440,56822],["20251113",19200,132896],["20251114",18370,72528],["20251117",18430,28754],["20251118",17920,51124],["20251119",18450,213176],["20251120",18690,102233],["20251121",18140,65924],["20251124",18050,50559],["20251125",17690,59340],["20251126",17870,36533],["20251128",19320,179969],["20251201",19320,151827],["20251202",19550,81676],["20251203",19880,118769],["20251204",20300,237111],["20251205",19610,143719],["20251208",20050,114165],["20251209",19890,77723],["20251210",19770,72504],["20251211",19800,79146],["20251212",21500,517590],["20251215",21200,298949],["20251216",20000,181137],["20251217",19480,107379],["20251218",18600,159556],["20251219",18910,69083],["20251222",20750,275999],["20251223",20750,418981],["20251224",19960,136865],["20251226",21200,309792],["20251229",22050,408226],["20251230",23150,2854794],["20260102",23300,698452],["20260105",21750,463338],["20260106",20950,236949],["20260107",21450,336707],["20260108",21500,199901],["20260109",20950,132356],["20260112",20800,126873],["20260113",21400,138934],["20260114",21700,580419],["20260115",23450,1242528],["20260116",23000,1288525],["20260119",24900,912586],["20260120",23600,718813],["20260121",25900,1783251],["20260122",26650,2254917],["20260123",26700,1053838],["20260126",28100,1099991],["20260127",26950,464186],["20260128",26300,528966],["20260129",25800,441690],["20260130",26400,432971],["20260202",24550,227023],["20260203",26200,486309],["20260204",27650,452395],["20260205",26850,288910],["20260206",25350,249244],["20260209",25900,139295],["20260210",25600,173519],["20260211",24850,108399],["20260212",23950,191520],["20260213",23100,111407],["20260219",23850,136989],["20260220",23650,81861],["20260223",23300,78787],["20260224",23850,106175],["20260225",24200,97597],["20260226",23850,150084],["20260227",22800,163886],["20260303",20800,138240],["20260304",16800,225822],["20260305",18620,140403],["20260306",18820,74691],["20260309",17270,88219],["20260310",18390,66021],["20260311",18860,114553],["20260312",18470,52616],["20260313",18720,108375],["20260316",18110,39492],["20260317",18570,39907],["20260318",19090,40254],["20260319",18460,30439],["20260320",18500,29997],["20260323",17030,53214],["20260324",17510,32420],["20260325",17590,37623],["20260326",16770,47886],["20260327",16890,37830],["20260330",16050,26063],["20260331",15480,34334],["20260401",16780,34976],["20260402",15990,124575],["20260403",16460,29924],["20260406",16100,29678],["20260407",15900,32803],["20260408",17080,45127],["20260409",16790,28424],["20260410",16900,21377],["20260413",16530,16418],["20260414",17150,47256],["20260415",17340,36591],["20260416",17770,45086],["20260417",17890,36640],["20260420",17760,34045],["20260421",17860,34955],["20260422",17920,30470],["20260423",17870,32219],["20260424",18150,70109],["20260427",18960,108884],["20260428",19050,80910],["20260429",18940,36630],["20260430",19160,117642],["20260504",19140,50328],["20260506",18570,56923],["20260507",18640,131270],["20260508",18650,82773],["20260511",18280,73375],["20260512",17570,86657],["20260513",17450,35822],["20260514",17630,42649],["20260515",17380,105408],["20260518",16900,41583],["20260519",16140,35686],["20260520",15090,40126],["20260521",16270,41668],["20260522",16190,32160],["20260526",16030,23950],["20260527",15200,42693],["20260528",14680,43401],["20260529",14100,39497],["20260601",14110,91111],["20260602",14170,67618],["20260604",14210,43102],["20260605",13630,43362],["20260608",12300,43433],["20260609",12720,30893],["20260610",12430,25917],["20260611",12380,32273],["20260612",16090,202844],["20260615",16570,475321],["20260616",14980,131503],["20260617",14500,36673],["20260618",13830,39570],["20260619",13050,48097],["20260622",12850,27383],["20260623",11830,37945],["20260624",11650,36586],["20260625",11490,24883],["20260626",10410,46071],["20260629",11170,33129],["20260630",14520,681322],["20260701",13400,473853],["20260702",12000,83108],["20260703",11780,59161],["20260706",11380,47727],["20260707",11000,79290],["20260708",10320,49444],["20260709",10280,44826],["20260710",11190,79664],["20260713",10510,54342],["20260714",10140,42219],["20260715",10690,32352],["20260716",10290,20724],["20260720",9700,40589],["20260721",12610,386611],["20260722",13690,696358],["20260723",13250,222011],["20260724",12040,96933],["20260727",12700,96559],["20260728",11170,118227],["20260729",12410,502935],["20260730",11720,362575]],"detail_json":"https://aikstockdata.com/data/public/s/270660.json","page_url":"https://aikstockdata.com/s/270660.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."}}