{"schema_version":"1.0","@type":"Dataset","code":"244920","name_ko":"에이플러스에셋","name":"에이플러스에셋(244920) 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",6010,33906],["20250723",6040,84444],["20250724",5980,75145],["20250725",5970,63304],["20250728",5950,93144],["20250729",6190,152043],["20250730",6120,59480],["20250731",6300,91479],["20250801",5970,109179],["20250804",6010,85976],["20250805",6060,31874],["20250806",6050,21914],["20250807",6190,33434],["20250808",6260,131696],["20250811",6760,381013],["20250812",6990,783903],["20250813",7450,562709],["20250814",7030,625923],["20250818",6940,104561],["20250819",6890,128239],["20250820",6720,166087],["20250821",6740,53432],["20250822",6870,62925],["20250825",6750,95523],["20250826",6800,133190],["20250828",6770,105396],["20250829",6820,54361],["20250901",7040,153785],["20250902",7020,76785],["20250903",7060,108682],["20250904",6910,57738],["20250905",6940,34122],["20250908",7150,86297],["20250909",7160,44659],["20250910",7190,133902],["20250911",7240,119162],["20250912",7400,98536],["20250915",7290,67548],["20250916",7050,155113],["20250917",7140,87393],["20250918",7230,85872],["20250919",7180,74289],["20250922",7600,312902],["20250923",7320,102886],["20250924",7100,134238],["20250925",7150,100849],["20250926",7280,127761],["20250929",7100,67337],["20250930",7000,97879],["20251001",6880,86160],["20251002",6970,72120],["20251010",6750,76598],["20251013",6880,74161],["20251014",6800,54194],["20251015",7140,93835],["20251016",6810,106877],["20251017",6550,214629],["20251020",6650,67641],["20251021",6700,257818],["20251023",6390,87159],["20251024",6490,58605],["20251027",6510,168921],["20251028",6340,258439],["20251029",6250,241489],["20251030",6120,487992],["20251031",6230,106756],["20251103",6070,146673],["20251104",6050,109441],["20251105",6000,89930],["20251106",5970,51562],["20251107",5840,106862],["20251110",6130,56142],["20251111",6050,50195],["20251112",6090,21838],["20251113",6300,78766],["20251114",6140,45984],["20251117",5900,879790],["20251118",7670,391758],["20251119",8160,7649822],["20251120",8070,726209],["20251121",8010,443200],["20251124",7960,360197],["20251125",8450,2142382],["20251126",8740,458365],["20251128",8270,332587],["20251201",8520,262915],["20251202",8230,256246],["20251203",8310,627572],["20251204",8390,446350],["20251205",8570,413326],["20251208",9100,590213],["20251209",9150,214289],["20251210",8930,379698],["20251211",8820,436974],["20251212",8860,155693],["20251215",8820,373558],["20251216",9350,725039],["20251217",9430,317190],["20251218",9260,334208],["20251219",9560,158951],["20251222",9600,110497],["20251223",9700,408135],["20251224",9850,252516],["20251226",9500,238184],["20251229",9040,181867],["20251230",8940,115345],["20260102",9250,248879],["20260105",9270,173063],["20260106",9200,98028],["20260107",9460,231824],["20260108",9430,192253],["20260109",9220,104564],["20260112",9250,102998],["20260113",9770,515207],["20260114",10300,319098],["20260115",9880,147444],["20260116",10730,388556],["20260119",10980,180111],["20260120",11000,108626],["20260121",10670,81835],["20260122",10550,110802],["20260123",10510,158334],["20260126",10780,109389],["20260127",10850,108161],["20260128",10900,84911],["20260129",11700,322602],["20260130",12300,186416],["20260202",12610,282234],["20260203",13240,243339],["20260204",12840,156308],["20260205",12930,74779],["20260206",12660,117759],["20260209",13300,155534],["20260210",13870,235937],["20260211",14000,127296],["20260212",14290,314145],["20260213",14060,254499],["20260219",14000,182667],["20260220",14030,145309],["20260223",14060,111267],["20260224",14780,192535],["20260225",14660,135385],["20260226",14430,142740],["20260227",14770,355682],["20260303",13500,357121],["20260304",12350,375150],["20260305",12800,111283],["20260306",12830,37558],["20260309",12480,56261],["20260310",12520,34150],["20260311",12430,26404],["20260312",11870,60428],["20260313",12600,105679],["20260316",12090,37363],["20260317",11970,39439],["20260318",12160,29728],["20260319",11760,50463],["20260320",12000,25959],["20260323",11250,33050],["20260324",10950,54880],["20260325",11090,82997],["20260326",10740,62441],["20260327",10510,31427],["20260330",10930,247275],["20260331",10500,59262],["20260401",10500,50625],["20260402",10500,48357],["20260403",10660,55616],["20260406",10460,41768],["20260407",10400,701570],["20260408",10980,59500],["20260409",10850,48446],["20260410",10870,47876],["20260413",11020,42460],["20260414",11440,113170],["20260415",11010,43267],["20260416",11050,25441],["20260417",10720,34648],["20260420",10700,156997],["20260421",10740,33514],["20260422",10760,53060],["20260423",10670,63067],["20260424",10710,37819],["20260427",11150,63701],["20260428",10780,49336],["20260429",10780,68168],["20260430",10800,72381],["20260504",10460,87404],["20260506",10030,177870],["20260507",10350,103669],["20260508",10500,71999],["20260511",10190,191756],["20260512",10760,302173],["20260513",10200,119656],["20260514",10490,57620],["20260515",10410,36094],["20260518",11280,389355],["20260519",11650,259651],["20260520",11750,153287],["20260521",11930,120826],["20260522",11610,32044],["20260526",11380,260040],["20260527",10660,54627],["20260528",10520,38726],["20260529",10100,47879],["20260601",10010,61240],["20260602",9820,61237],["20260604",9400,61031],["20260605",9430,85436],["20260608",8900,52448],["20260609",8910,16418],["20260610",9790,86082],["20260611",9870,55821],["20260612",10110,30791],["20260615",10600,65881],["20260616",10720,34860],["20260617",10700,66326],["20260618",10820,25967],["20260619",10820,104197],["20260622",10800,327712],["20260623",9760,73773],["20260624",9770,29704],["20260625",10350,125682],["20260626",10830,742730],["20260629",10700,69649],["20260630",10600,48020],["20260701",10910,19702],["20260702",10240,33439],["20260703",10310,23452],["20260706",10400,10315],["20260707",10700,35600],["20260708",10410,18131],["20260709",10180,11194],["20260710",10710,33951],["20260713",10810,43126],["20260714",11330,171617],["20260715",11730,80690],["20260716",11710,32123],["20260720",11010,23733],["20260721",11370,26606],["20260722",11850,218183],["20260723",12100,129034],["20260724",11740,26450],["20260727",11250,28135],["20260728",10960,50818],["20260729",10970,47726],["20260730",11360,34416]],"detail_json":"https://aikstockdata.com/data/public/s/244920.json","page_url":"https://aikstockdata.com/s/244920.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."}}