{"schema_version":"1.0","@type":"Dataset","code":"174900","name_ko":"앱클론","name":"앱클론(174900) 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",12150,130321],["20250723",11840,87161],["20250724",11910,129956],["20250725",12150,80588],["20250728",11800,52162],["20250729",12060,63028],["20250730",11350,121428],["20250731",11330,43352],["20250801",10920,86348],["20250804",10900,44188],["20250805",11000,33052],["20250806",10870,64566],["20250807",10800,34164],["20250808",10770,44361],["20250811",10990,48610],["20250812",10860,43543],["20250813",10650,87745],["20250814",10720,47902],["20250818",10310,68190],["20250819",10200,66901],["20250820",10100,97687],["20250821",9890,71809],["20250822",9920,57964],["20250825",10000,89020],["20250826",10260,43253],["20250828",10020,55101],["20250829",10120,113090],["20250901",9970,49258],["20250902",10210,51808],["20250903",10290,47321],["20250904",11350,287391],["20250905",11870,231666],["20250908",11990,220489],["20250909",12660,377106],["20250910",12460,167926],["20250911",12420,59381],["20250912",13030,182967],["20250915",12310,161701],["20250916",12700,78899],["20250917",13300,283467],["20250918",13340,370714],["20250919",13880,199074],["20250922",15400,599136],["20250923",15010,254773],["20250924",15430,329706],["20250925",15760,280570],["20250926",15700,117471],["20250929",17880,756715],["20250930",18550,329937],["20251001",19860,732804],["20251002",19290,276969],["20251010",18150,370443],["20251013",19500,340833],["20251014",19960,241148],["20251015",19590,187455],["20251016",19370,182467],["20251017",18750,168578],["20251020",18550,136739],["20251021",17910,179837],["20251022",17470,198679],["20251023",17280,196975],["20251024",17160,188286],["20251027",17850,200465],["20251028",20400,547461],["20251029",21550,563750],["20251030",21200,186067],["20251031",21700,233867],["20251103",22600,234913],["20251104",22050,284337],["20251105",21300,203550],["20251106",22150,304269],["20251107",21700,141784],["20251110",23500,446652],["20251111",24550,663788],["20251112",25850,322490],["20251113",28000,500119],["20251114",27500,445131],["20251117",29750,626346],["20251118",31300,535167],["20251119",30050,383703],["20251120",34450,791241],["20251121",33800,342627],["20251124",31400,444055],["20251125",35250,709450],["20251126",39350,672178],["20251127",37550,341845],["20251128",38300,388591],["20251201",41100,475825],["20251202",42350,422918],["20251203",40700,270818],["20251204",41400,296406],["20251205",40000,367492],["20251208",36350,562464],["20251209",36700,241960],["20251210",39650,389490],["20251211",39700,308004],["20251212",39250,233673],["20251215",38850,198326],["20251216",37300,214400],["20251217",36050,337051],["20251218",38100,310322],["20251219",42400,659110],["20251222",39750,539958],["20251223",39000,164464],["20251224",38750,181916],["20251226",41000,435382],["20251229",43000,409256],["20251230",42500,175182],["20260102",48900,837886],["20260105",52100,572703],["20260106",55500,365481],["20260107",55400,196755],["20260108",56800,271974],["20260109",53900,248388],["20260112",55400,365822],["20260113",54200,315672],["20260114",51000,419255],["20260115",55800,598297],["20260116",57600,513040],["20260119",55400,294706],["20260120",53600,308466],["20260121",50700,853470],["20260122",54700,420716],["20260123",63300,845237],["20260126",67700,398582],["20260127",67600,226342],["20260128",65800,366946],["20260129",62700,449363],["20260130",63300,463018],["20260202",61300,225018],["20260203",65700,291798],["20260204",64300,176286],["20260205",62200,144552],["20260206",59400,298853],["20260209",61100,222661],["20260210",64100,223019],["20260211",65100,313900],["20260212",62600,210231],["20260213",59100,468545],["20260219",56500,416864],["20260220",54300,280451],["20260223",59400,340981],["20260224",58900,266381],["20260225",56700,226111],["20260226",62700,433236],["20260227",61800,223043],["20260303",64400,567329],["20260304",52600,614313],["20260305",61700,342564],["20260306",66500,302357],["20260309",63100,380507],["20260310",71500,659008],["20260311",73000,316571],["20260312",79600,471031],["20260313",89100,807065],["20260316",88500,881242],["20260317",83000,606932],["20260318",81000,543265],["20260319",79800,339827],["20260320",78300,292158],["20260323",70700,601328],["20260324",67500,700314],["20260325",66900,663660],["20260326",75700,1076951],["20260327",71800,315924],["20260330",64500,626275],["20260331",56700,849463],["20260401",60700,409724],["20260402",57100,474174],["20260403",56300,290404],["20260406",50100,856538],["20260407",50900,258542],["20260408",53500,479324],["20260409",50700,204785],["20260410",50300,224624],["20260413",50200,219091],["20260414",50700,284040],["20260415",52800,324485],["20260416",57900,630595],["20260417",55800,345987],["20260420",55800,270927],["20260421",48700,866340],["20260422",48100,497662],["20260423",49850,355585],["20260424",51700,244184],["20260427",55400,354363],["20260428",52000,322876],["20260429",50400,184415],["20260430",49150,208024],["20260504",47250,286265],["20260506",46050,475544],["20260507",44650,305594],["20260508",44700,306578],["20260511",43950,415390],["20260512",43200,315171],["20260513",41100,398305],["20260514",40950,438352],["20260515",39250,322476],["20260518",36200,454147],["20260519",36550,437801],["20260520",35900,247258],["20260521",39700,771397],["20260522",40550,399756],["20260526",42150,281553],["20260527",42400,325709],["20260528",39750,229529],["20260529",37550,420213],["20260601",34600,383052],["20260602",33900,282980],["20260604",34100,221027],["20260605",33500,192889],["20260608",28800,404887],["20260609",30750,199872],["20260610",29050,176940],["20260611",29700,139359],["20260612",29800,168095],["20260615",31750,235199],["20260616",33350,249186],["20260617",34000,313787],["20260618",31600,156597],["20260619",29800,158771],["20260622",28650,160524],["20260623",26450,144242],["20260624",29000,161377],["20260625",27350,126786],["20260626",25250,190266],["20260629",30050,208436],["20260630",27800,103421],["20260701",28250,131499],["20260702",26350,109991],["20260703",26650,131353],["20260706",25650,119360],["20260707",25200,135635],["20260708",23100,128980],["20260709",22650,91720],["20260710",23500,96892],["20260713",22650,99052],["20260714",21400,193265],["20260715",22850,136064],["20260716",21950,70395],["20260720",20650,83115],["20260721",19870,159002],["20260722",19660,82745],["20260723",20750,122073],["20260724",19740,61570],["20260727",19760,64686],["20260728",18520,126482],["20260729",16820,209516],["20260730",17280,141594]],"detail_json":"https://aikstockdata.com/data/public/s/174900.json","page_url":"https://aikstockdata.com/s/174900.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."}}