{"schema_version":"1.0","@type":"Dataset","code":"054620","name_ko":"APS","name":"APS(054620) 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",4750,40702],["20250723",4690,42086],["20250724",4570,38878],["20250725",4705,23954],["20250728",4655,12305],["20250729",4665,19128],["20250730",4770,23465],["20250731",4810,13986],["20250801",4765,17815],["20250804",4725,21058],["20250805",4730,20382],["20250806",4720,10228],["20250807",4715,12167],["20250808",4720,11024],["20250811",4655,13040],["20250812",4670,16398],["20250813",4820,19390],["20250814",4830,12044],["20250818",4775,8266],["20250819",4680,23939],["20250820",4620,20748],["20250821",4565,10388],["20250822",4565,13366],["20250825",4585,7624],["20250826",4655,7003],["20250828",4695,6791],["20250829",4680,6336],["20250901",4620,12169],["20250902",4425,37558],["20250903",4665,72291],["20250904",4775,37941],["20250905",4655,11081],["20250908",4800,34774],["20250909",4750,35846],["20250910",4720,15071],["20250911",4695,7405],["20250912",4715,18296],["20250915",4650,22393],["20250916",4625,16720],["20250917",4595,7928],["20250918",4600,22829],["20250919",4595,13136],["20250922",4530,8692],["20250923",4570,16844],["20250924",4460,20132],["20250925",4470,12066],["20250926",4515,12119],["20250929",4550,23229],["20250930",4570,15564],["20251001",4505,11646],["20251002",4545,13260],["20251010",4500,14238],["20251013",4460,24855],["20251014",4410,37515],["20251015",4390,11881],["20251016",4420,23262],["20251017",4440,13584],["20251020",4430,13487],["20251021",4540,61784],["20251022",4500,24985],["20251023",4550,16290],["20251024",4450,9919],["20251027",4370,29784],["20251028",4255,54385],["20251029",4265,28189],["20251030",4170,24532],["20251031",4060,40702],["20251103",3925,54598],["20251104",3945,27641],["20251105",3895,34916],["20251106",4085,21096],["20251107",3985,10552],["20251110",4145,50839],["20251111",4105,19861],["20251112",4105,13323],["20251113",4200,29301],["20251114",4120,23082],["20251117",3985,19649],["20251118",3920,17615],["20251119",3880,10293],["20251120",3925,6474],["20251121",3925,15596],["20251124",3865,1565450],["20251125",4235,555476],["20251126",4190,90908],["20251127",4195,38603],["20251128",4250,14967],["20251201",4245,46599],["20251202",4100,24395],["20251203",4180,18925],["20251204",4130,9035],["20251205",4125,20962],["20251208",4190,15471],["20251209",4110,14515],["20251210",4210,13672],["20251211",4185,7463],["20251212",4185,7681],["20251215",4115,13689],["20251216",4045,19660],["20251217",4055,12472],["20251218",3990,3839],["20251219",3985,10444],["20251222",3990,12193],["20251223",3780,33557],["20251224",3860,19676],["20251226",4100,60796],["20251229",4120,42357],["20251230",4060,4278],["20260102",4095,21527],["20260105",4025,56797],["20260106",4000,11592],["20260107",3870,39819],["20260108",3700,64981],["20260109",3770,15200],["20260112",3640,104839],["20260113",3620,64262],["20260114",3730,61514],["20260115",3700,78320],["20260116",3920,81098],["20260119",4140,120756],["20260120",4380,98586],["20260121",4180,44909],["20260122",4790,2295497],["20260123",4485,240049],["20260126",4430,147772],["20260127",4530,163165],["20260128",4555,73559],["20260129",4470,107797],["20260130",4385,65001],["20260202",4250,62238],["20260203",4410,46237],["20260204",4550,131556],["20260205",4405,40381],["20260206",4445,67067],["20260209",4580,83385],["20260210",4620,43141],["20260211",4585,46835],["20260212",4705,89850],["20260213",4885,173263],["20260219",5490,952172],["20260220",5270,193182],["20260223",5200,74734],["20260224",5120,73911],["20260225",5050,62164],["20260226",5000,89047],["20260227",6500,1095534],["20260303",8450,3840581],["20260304",6530,1438930],["20260305",7250,751825],["20260306",7050,427310],["20260309",6640,309580],["20260310",7670,2079602],["20260311",7860,1028843],["20260312",8050,597277],["20260313",8960,1861772],["20260316",9060,727959],["20260317",8660,612400],["20260318",8830,307509],["20260319",9180,589910],["20260320",9500,706987],["20260323",8880,493105],["20260324",9270,617307],["20260325",9450,695305],["20260326",8790,462782],["20260327",9000,290878],["20260330",8830,156836],["20260331",9310,1918699],["20260401",9400,688831],["20260402",8900,420132],["20260403",8000,438106],["20260406",7490,539516],["20260407",6880,390216],["20260408",8250,664363],["20260409",8910,2282124],["20260410",8400,683757],["20260413",7820,628512],["20260414",7830,304259],["20260415",7930,370366],["20260416",7370,400920],["20260417",7280,180319],["20260420",7190,236807],["20260421",7700,560717],["20260422",7470,260412],["20260423",7160,261905],["20260424",7290,146275],["20260427",7390,206078],["20260428",7260,162387],["20260429",7110,123957],["20260430",6830,206088],["20260504",6890,148679],["20260506",6760,165917],["20260507",6500,138707],["20260508",6690,268751],["20260511",6310,214998],["20260512",6030,192052],["20260513",6050,192062],["20260514",5990,193323],["20260515",5830,286020],["20260518",5570,217202],["20260519",5490,98101],["20260520",5290,97471],["20260521",5370,85214],["20260522",5630,69210],["20260526",5490,122005],["20260527",5130,127209],["20260528",4980,108767],["20260529",4720,93446],["20260601",4420,168059],["20260602",4360,100292],["20260604",4330,51809],["20260605",4315,66112],["20260608",4125,84532],["20260609",4130,59215],["20260610",4140,41855],["20260611",4205,60909],["20260612",4445,75674],["20260615",4570,90737],["20260616",4555,59049],["20260617",4740,65313],["20260618",4590,58489],["20260619",4460,63407],["20260622",4205,76590],["20260623",4015,60997],["20260624",3715,154388],["20260625",3670,64003],["20260626",3860,130511],["20260629",4070,38295],["20260630",4190,70164],["20260701",4225,101775],["20260702",4070,74708],["20260703",4140,35503],["20260706",4195,33129],["20260707",4025,30914],["20260708",4115,91255],["20260709",4240,48702],["20260710",4390,38905],["20260713",4385,52070],["20260714",4360,29725],["20260715",4250,84399],["20260716",4200,39169],["20260720",4025,41946],["20260721",4220,55861],["20260722",4210,16964],["20260723",4290,19776],["20260724",4185,17177],["20260727",4200,10208],["20260728",4150,37997],["20260729",3635,211277],["20260730",3750,72405]],"detail_json":"https://aikstockdata.com/data/public/s/054620.json","page_url":"https://aikstockdata.com/s/054620.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."}}