{"schema_version":"1.0","@type":"Dataset","code":"397030","name_ko":"에이프릴바이오","name":"에이프릴바이오(397030) 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",22600,344166],["20250723",22500,258080],["20250724",22550,266419],["20250725",22500,187626],["20250728",21850,239645],["20250729",21650,260959],["20250730",21150,173589],["20250731",21150,166191],["20250801",19400,412059],["20250804",19960,186592],["20250805",20550,240321],["20250806",20650,217101],["20250807",20100,191192],["20250808",20000,133978],["20250811",20350,105661],["20250812",20000,119839],["20250813",21850,453801],["20250814",21550,262036],["20250818",21100,131076],["20250819",22000,751933],["20250820",21950,313832],["20250821",21050,201887],["20250822",21050,280558],["20250825",21700,257584],["20250826",22000,186879],["20250828",22300,184276],["20250829",22600,256809],["20250901",23200,1147002],["20250902",24650,3184707],["20250903",24850,795024],["20250904",24700,1056147],["20250905",25450,1006711],["20250908",25500,484368],["20250909",25200,516005],["20250910",26500,1179961],["20250911",26750,1033215],["20250912",27900,839225],["20250915",27750,821322],["20250916",26600,2105437],["20250917",26900,5280569],["20250918",27850,1805376],["20250919",28150,902603],["20250922",27300,1261586],["20250923",29550,4849933],["20250924",27950,1263356],["20250925",26750,879004],["20250926",26150,597441],["20250929",29250,2263540],["20250930",30900,1872353],["20251001",30900,675445],["20251002",30650,625123],["20251010",34350,1558236],["20251013",32850,913601],["20251014",34550,1832354],["20251015",34100,756309],["20251016",31250,1275541],["20251017",31550,719692],["20251020",32050,551330],["20251021",31600,598652],["20251023",28800,827112],["20251024",28350,922686],["20251027",30500,917354],["20251028",30250,569617],["20251029",29950,490363],["20251030",30500,651683],["20251031",33100,1521366],["20251103",35100,1208004],["20251104",38400,1979905],["20251105",36700,1184701],["20251106",34750,952447],["20251107",33150,967696],["20251110",32400,713824],["20251111",31700,798490],["20251112",35200,2174126],["20251113",38150,4460847],["20251114",38450,1906498],["20251117",39950,1586698],["20251118",39800,1538069],["20251119",38500,756834],["20251120",39200,710492],["20251121",37300,779707],["20251124",36400,531977],["20251125",38150,1019007],["20251126",38950,1050449],["20251128",40000,1151120],["20251201",40600,848695],["20251202",40300,914360],["20251203",39050,544763],["20251204",42100,2461474],["20251205",43350,3728703],["20251208",40500,1102493],["20251209",39950,609306],["20251210",40800,806847],["20251211",42250,767621],["20251212",43400,2132389],["20251215",45400,1390410],["20251216",44100,1361804],["20251217",44300,776829],["20251218",47300,2266009],["20251219",50700,3131694],["20251222",49100,1908829],["20251223",46800,854684],["20251224",47500,1187382],["20251226",48800,865806],["20251229",55100,1780111],["20251230",54900,856134],["20260102",53000,476133],["20260105",53200,471557],["20260106",52100,451297],["20260107",56100,618627],["20260108",57300,426198],["20260109",56400,256689],["20260112",54600,343230],["20260113",52700,395590],["20260114",50300,545028],["20260115",50500,346302],["20260116",49250,695577],["20260119",48050,324067],["20260120",48200,395121],["20260121",48250,793871],["20260122",47500,399485],["20260123",50600,505278],["20260126",55800,896817],["20260127",55800,405852],["20260128",58300,710529],["20260129",57800,426438],["20260130",58300,683941],["20260202",61000,1052507],["20260203",62700,648781],["20260204",61700,292263],["20260205",64600,397102],["20260206",59100,511693],["20260209",59500,241775],["20260210",53300,743174],["20260211",69200,210803],["20260212",68900,1661391],["20260213",65400,685002],["20260219",70200,727739],["20260220",66100,376277],["20260223",73000,608897],["20260224",70300,350086],["20260225",67800,303273],["20260226",69500,310781],["20260227",72200,864476],["20260303",68300,398720],["20260304",55300,509850],["20260305",63200,287692],["20260306",66500,377437],["20260309",61400,201564],["20260310",60900,296931],["20260311",61900,284572],["20260312",63700,166699],["20260313",69200,440078],["20260316",65700,301426],["20260317",63700,241197],["20260318",66200,234494],["20260319",62500,308917],["20260320",64500,931208],["20260323",59000,253998],["20260324",59300,226843],["20260325",62400,166670],["20260326",63900,352818],["20260327",63600,157357],["20260330",58500,174892],["20260331",54500,343746],["20260401",56400,286235],["20260402",51600,355223],["20260403",51500,174841],["20260406",49300,354569],["20260407",51000,215474],["20260408",52100,219917],["20260409",51400,143008],["20260410",54900,217909],["20260413",52900,158539],["20260414",56800,355522],["20260415",60700,283522],["20260416",60700,174400],["20260417",59700,120721],["20260420",63000,277518],["20260421",58700,228070],["20260422",58400,118599],["20260423",58600,144992],["20260424",61900,226729],["20260427",63200,168793],["20260428",64300,168151],["20260429",64100,236981],["20260430",59300,217455],["20260504",57700,279557],["20260506",59500,288385],["20260507",58700,268547],["20260508",66200,672757],["20260511",67800,327527],["20260512",73300,833157],["20260513",64700,417510],["20260514",63200,304081],["20260515",60900,214763],["20260518",53700,341017],["20260519",55200,263821],["20260520",51500,213690],["20260521",51800,241958],["20260522",55500,264388],["20260526",58000,178216],["20260527",65700,726752],["20260528",70000,625641],["20260529",63800,439563],["20260601",60000,247804],["20260602",57300,255174],["20260604",54700,274666],["20260605",50200,336408],["20260608",41000,661735],["20260609",41450,904000],["20260610",43200,316732],["20260611",43100,211566],["20260612",41450,195114],["20260615",42400,176570],["20260616",43500,255297],["20260617",46500,447630],["20260618",41300,293744],["20260619",37800,441330],["20260622",35850,358046],["20260623",34350,472067],["20260624",39700,543631],["20260625",38500,760173],["20260626",38450,642703],["20260629",42600,576918],["20260630",40550,373643],["20260701",38650,343441],["20260702",35050,578301],["20260703",32700,574991],["20260706",30600,278500],["20260707",30150,247156],["20260708",26400,338225],["20260709",26600,210707],["20260710",27300,187296],["20260713",25900,200629],["20260714",24000,305557],["20260715",26450,204660],["20260716",25200,86346],["20260720",24000,146008],["20260721",23500,172356],["20260722",24500,137097],["20260723",26550,159177],["20260724",24800,113808],["20260727",25050,81296],["20260728",22850,100721],["20260729",20700,218354],["20260730",19490,148658]],"detail_json":"https://aikstockdata.com/data/public/s/397030.json","page_url":"https://aikstockdata.com/s/397030.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."}}