{"schema_version":"1.0","@type":"Dataset","code":"278470","name_ko":"에이피알","name":"에이피알(278470) 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",177800,588289],["20250723",179300,436701],["20250724",173900,545439],["20250725",171700,272377],["20250728",167500,367970],["20250729",181300,538391],["20250730",174600,320767],["20250731",183700,630657],["20250801",172000,612884],["20250804",178600,334690],["20250805",187300,595552],["20250806",208500,2829191],["20250807",219500,1187549],["20250808",230000,830029],["20250811",226000,820909],["20250812",219500,567327],["20250813",208500,1474533],["20250814",213500,585872],["20250818",214500,277674],["20250819",217000,496649],["20250820",213000,479024],["20250821",218500,309979],["20250822",228000,438097],["20250825",226000,334046],["20250826",225500,725452],["20250828",223500,234972],["20250829",227000,304681],["20250901",225500,438676],["20250902",220000,384745],["20250903",212000,772679],["20250904",217500,391877],["20250905",215500,253444],["20250908",223000,270657],["20250909",230000,358740],["20250910",227500,352215],["20250911",229500,784241],["20250912",218000,775152],["20250915",215500,496225],["20250916",213000,467174],["20250917",217000,350065],["20250918",217000,381967],["20250919",223500,537167],["20250922",225000,504654],["20250923",218000,394649],["20250924",217500,361070],["20250925",223500,649983],["20250926",225000,438850],["20250929",246500,981236],["20250930",250000,639665],["20251001",261000,592613],["20251002",255000,589281],["20251010",257000,563105],["20251013",259000,275420],["20251014",247000,511417],["20251015",248000,251688],["20251016",242500,488318],["20251017",239500,333799],["20251020",234500,571293],["20251021",231500,445815],["20251023",242500,472563],["20251024",238500,521308],["20251027",242500,337465],["20251028",246500,566514],["20251029",239000,391823],["20251030",253500,645518],["20251031",255000,433195],["20251103",272500,504439],["20251104",276000,500326],["20251105",261500,571733],["20251106",234000,2241648],["20251107",234000,1031039],["20251110",220500,919703],["20251111",212500,1269534],["20251112",211000,580602],["20251113",213500,473309],["20251114",219500,703586],["20251117",218500,359136],["20251118",215000,289277],["20251119",224500,503086],["20251120",237000,788441],["20251121",238000,430563],["20251124",247500,3242276],["20251125",250500,474423],["20251126",250000,421780],["20251128",255500,384689],["20251201",252500,357740],["20251202",247500,363437],["20251203",245000,400200],["20251204",247500,242988],["20251205",254500,408476],["20251208",269500,702087],["20251209",260000,285095],["20251210",252000,315719],["20251211",253500,276034],["20251212",247500,251507],["20251215",251000,247713],["20251216",264000,745658],["20251217",256500,365063],["20251218",243500,296183],["20251219",243000,293083],["20251222",244000,242519],["20251223",236000,375197],["20251224",233000,284322],["20251226",230000,280736],["20251229",234500,257952],["20251230",231000,184076],["20260102",233000,245044],["20260105",235000,240059],["20260106",216500,758254],["20260107",219500,976867],["20260108",217000,582816],["20260109",228500,628551],["20260112",223000,395048],["20260113",223500,401571],["20260114",230000,368984],["20260115",237500,545023],["20260116",240500,448478],["20260119",237000,329247],["20260120",247000,523695],["20260121",256500,684292],["20260122",286000,1351777],["20260123",276500,607531],["20260126",278000,421196],["20260127",276000,435661],["20260128",271000,468014],["20260129",276500,456377],["20260130",270000,372048],["20260202",274000,706595],["20260203",272000,809545],["20260204",264000,2347362],["20260205",278000,1873862],["20260206",256500,711817],["20260209",266000,372674],["20260210",275500,921850],["20260211",282000,719376],["20260212",282000,377441],["20260213",272000,426844],["20260219",285500,433863],["20260220",288500,409317],["20260223",297500,576669],["20260224",295000,341979],["20260225",302000,485607],["20260226",317000,796820],["20260227",312500,411342],["20260303",285500,434721],["20260304",267000,463608],["20260305",283000,358185],["20260306",306000,385098],["20260309",296500,279116],["20260310",301500,231145],["20260311",319000,453117],["20260312",322500,180966],["20260313",342500,422239],["20260316",328500,289713],["20260317",349000,348466],["20260318",362000,259243],["20260319",369000,294185],["20260320",359500,613380],["20260323",324500,496457],["20260324",332500,182205],["20260325",328500,373318],["20260326",310000,406923],["20260327",327000,225222],["20260330",326000,315417],["20260331",337000,455881],["20260401",344500,298013],["20260402",339500,329312],["20260403",327000,152760],["20260406",336000,147052],["20260407",318000,318902],["20260408",335500,393643],["20260409",365500,868166],["20260410",393000,496536],["20260413",399500,286905],["20260414",386000,519651],["20260415",413000,414029],["20260416",414500,161094],["20260417",419500,144741],["20260420",414500,165482],["20260421",410000,202109],["20260422",434000,303221],["20260423",436000,291711],["20260424",450000,212848],["20260427",449000,142056],["20260428",459000,186917],["20260429",451000,200648],["20260430",424500,365671],["20260504",428500,341305],["20260506",422000,507545],["20260507",401500,696888],["20260508",434000,597082],["20260511",438000,494206],["20260512",415500,324600],["20260513",402000,321267],["20260514",425000,302102],["20260515",404000,235935],["20260518",402000,195060],["20260519",397500,176938],["20260520",390000,202769],["20260521",399500,222357],["20260522",391000,272303],["20260526",389500,301095],["20260527",385000,277932],["20260528",400500,399507],["20260529",395500,552743],["20260601",426500,700120],["20260602",401000,255259],["20260604",405000,254543],["20260605",389000,270942],["20260608",366000,164759],["20260609",405000,286296],["20260610",410500,244311],["20260611",410500,374470],["20260612",394000,221041],["20260615",416000,191462],["20260616",399500,328075],["20260617",408500,210807],["20260618",378000,403575],["20260619",385500,235271],["20260622",373000,159830],["20260623",355500,458666],["20260624",371000,309468],["20260625",381000,189664],["20260626",363000,255403],["20260629",386000,226870],["20260630",385500,235023],["20260701",408000,263613],["20260702",402000,492931],["20260703",382500,338841],["20260706",378500,192952],["20260707",410000,413144],["20260708",385500,421108],["20260709",365500,358788],["20260710",375000,177392],["20260713",380000,236838],["20260714",375000,235339],["20260715",385500,197366],["20260716",393000,184615],["20260720",368000,146828],["20260721",365000,131440],["20260722",357500,212384],["20260723",370000,228262],["20260724",354000,203565],["20260727",354500,149869],["20260728",333500,189500],["20260729",325000,407887],["20260730",315000,267118]],"detail_json":"https://aikstockdata.com/data/public/s/278470.json","page_url":"https://aikstockdata.com/s/278470.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."}}