{"schema_version":"1.0","@type":"Dataset","code":"211270","name_ko":"AP위성","name":"AP위성(211270) 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",12400,35770],["20250723",12190,49996],["20250724",12030,34797],["20250725",12110,11615],["20250728",12130,12950],["20250729",12250,17626],["20250730",12310,28461],["20250731",12340,14571],["20250801",12100,103875],["20250804",12160,35113],["20250805",12230,27466],["20250806",12470,33869],["20250807",12560,21710],["20250808",12330,33449],["20250811",12310,18975],["20250812",12210,29527],["20250813",12110,18977],["20250814",12200,17236],["20250818",11840,74944],["20250819",11790,27625],["20250820",11400,51668],["20250821",11420,15316],["20250822",11420,19033],["20250825",11670,19247],["20250826",11690,8712],["20250828",11750,13289],["20250829",11720,16171],["20250901",11640,16263],["20250902",12050,30170],["20250903",11910,13464],["20250904",11940,9107],["20250905",12000,16166],["20250908",12100,19612],["20250909",12060,35701],["20250910",12000,16841],["20250911",12450,52289],["20250912",12450,46038],["20250915",12270,22320],["20250916",12450,36883],["20250917",12680,128422],["20250918",13000,102736],["20250919",12940,62008],["20250922",12910,43017],["20250923",12580,42777],["20250924",12550,57048],["20250925",12370,37546],["20250926",12080,44391],["20250929",12260,26408],["20250930",12130,16629],["20251001",12340,18793],["20251002",12400,19985],["20251010",12680,43175],["20251013",12630,30078],["20251014",12480,64834],["20251015",12830,55585],["20251016",12580,48609],["20251017",12060,71571],["20251020",12220,31014],["20251021",12500,169110],["20251022",12450,42644],["20251023",12270,21844],["20251024",12250,28863],["20251027",12300,45072],["20251028",12190,23921],["20251029",12530,113761],["20251030",12450,82010],["20251031",12460,56858],["20251103",12460,85568],["20251104",12100,70339],["20251105",11740,91097],["20251106",11560,32882],["20251107",11400,36288],["20251110",11670,27593],["20251111",11730,21224],["20251112",11900,22852],["20251113",11770,18649],["20251114",12060,76779],["20251117",12330,36815],["20251118",11910,51807],["20251119",11760,25852],["20251120",11950,26039],["20251121",11550,39480],["20251124",11350,26181],["20251125",11720,29658],["20251126",11360,103779],["20251127",11060,319331],["20251128",10900,68374],["20251201",10630,105173],["20251202",10710,35103],["20251203",10760,44781],["20251204",10690,47938],["20251205",10680,49719],["20251208",10810,58257],["20251209",10750,24948],["20251210",10670,25194],["20251211",10820,54384],["20251212",11350,215508],["20251215",11680,196213],["20251216",11210,88381],["20251217",11170,67897],["20251218",11410,119311],["20251219",11560,346480],["20251222",12630,1252463],["20251223",11710,1386304],["20251224",12120,481590],["20251226",12740,587191],["20251229",12700,178043],["20251230",12670,162880],["20260102",13580,1344664],["20260105",14300,2882297],["20260106",14500,2957304],["20260107",14050,797950],["20260108",15430,6388283],["20260109",15140,1426338],["20260112",15140,1626382],["20260113",15000,558240],["20260114",14530,622257],["20260115",14990,823939],["20260116",14570,324201],["20260119",15090,653174],["20260120",17450,8164416],["20260121",17930,5399195],["20260122",18380,7332278],["20260123",18110,1536590],["20260126",19050,1854148],["20260127",18920,1268927],["20260128",18960,792844],["20260129",20050,4258254],["20260130",20200,1416845],["20260202",20050,1830154],["20260203",21250,2048675],["20260204",21100,786219],["20260205",19150,743131],["20260206",20300,1513536],["20260209",20600,1333966],["20260210",19430,647143],["20260211",19550,691835],["20260212",19480,609363],["20260213",19030,414570],["20260219",19180,451372],["20260220",18590,515952],["20260223",17300,641750],["20260224",17430,306223],["20260225",17600,469820],["20260226",17880,458199],["20260227",17040,483239],["20260303",16230,514859],["20260304",13700,755621],["20260305",15420,471767],["20260306",16130,278739],["20260309",15410,247530],["20260310",16490,273368],["20260311",17500,886981],["20260312",17700,318732],["20260313",17440,234128],["20260316",16800,240443],["20260317",16700,189738],["20260318",16780,166163],["20260319",16250,222068],["20260320",16270,155641],["20260323",15470,151457],["20260324",16850,400220],["20260325",18880,1662772],["20260326",18620,988330],["20260327",17670,459509],["20260330",16810,205026],["20260331",15730,221814],["20260401",17090,288392],["20260402",15750,468256],["20260403",16120,224128],["20260406",15330,283605],["20260407",15210,139875],["20260408",16190,182721],["20260409",15720,132025],["20260410",15880,265237],["20260413",16450,260226],["20260414",17110,552589],["20260415",17550,350618],["20260416",17160,230789],["20260417",17970,998930],["20260420",17340,286067],["20260421",17210,208145],["20260422",17370,176542],["20260423",17070,188551],["20260424",17170,160690],["20260427",17480,298178],["20260428",17200,190949],["20260429",17020,137196],["20260430",16610,208243],["20260504",17490,427995],["20260506",17550,343206],["20260507",16840,223357],["20260508",17100,228987],["20260511",17080,403860],["20260512",16300,441768],["20260513",16850,207122],["20260514",16200,209394],["20260515",15400,276087],["20260518",18020,2712882],["20260519",16700,1322745],["20260520",15190,396757],["20260521",16160,291735],["20260522",16790,236525],["20260526",18390,1583224],["20260527",17000,593684],["20260528",16160,337846],["20260529",15260,266927],["20260601",14160,341858],["20260602",13290,273823],["20260604",13370,207661],["20260605",12800,141248],["20260608",11760,179004],["20260609",12190,135226],["20260610",11850,175842],["20260611",12590,188906],["20260612",12260,337891],["20260615",12000,234569],["20260616",11930,197357],["20260617",11670,137070],["20260618",11060,151980],["20260619",10400,230616],["20260622",10060,158189],["20260623",9030,235516],["20260624",9110,126257],["20260625",8840,184987],["20260626",8210,181432],["20260629",9090,128955],["20260630",9180,109726],["20260701",9160,78136],["20260702",8520,83692],["20260703",8760,80329],["20260706",8850,85188],["20260707",8420,64992],["20260708",7950,109577],["20260709",7910,69167],["20260710",9060,149055],["20260713",8040,117044],["20260714",7890,98963],["20260715",8210,59864],["20260716",7870,54132],["20260720",7310,86988],["20260721",7290,72047],["20260722",7300,63988],["20260723",7780,65829],["20260724",7350,56519],["20260727",7470,35371],["20260728",6800,96490],["20260729",6300,157040],["20260730",6200,68863]],"detail_json":"https://aikstockdata.com/data/public/s/211270.json","page_url":"https://aikstockdata.com/s/211270.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."}}