{"schema_version":"1.0","@type":"Dataset","code":"265520","name_ko":"AP시스템","name":"AP시스템(265520) 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",18600,225331],["20250723",18190,183819],["20250724",17960,96837],["20250725",18100,64244],["20250728",18450,93586],["20250729",18450,72957],["20250730",18340,77703],["20250731",18110,85160],["20250801",17300,131062],["20250804",17490,55211],["20250805",17440,79903],["20250806",17480,48671],["20250807",17530,52801],["20250808",18080,235300],["20250811",18020,56403],["20250812",17970,61031],["20250813",19110,1090103],["20250814",18770,238958],["20250818",17550,410476],["20250819",17050,247177],["20250820",16930,125559],["20250821",16940,84966],["20250822",16820,92142],["20250825",16940,52703],["20250826",17370,103479],["20250828",17850,127185],["20250829",17690,55939],["20250901",17180,69959],["20250902",17230,33138],["20250903",17360,41175],["20250904",17710,55332],["20250905",17810,84602],["20250908",17590,73066],["20250909",17690,87521],["20250910",17840,127312],["20250911",17720,335725],["20250912",18260,316167],["20250915",18430,130224],["20250916",18790,192508],["20250917",18710,99564],["20250918",19280,242882],["20250919",19420,229282],["20250922",19160,184167],["20250923",19170,181083],["20250924",18950,101549],["20250925",18920,209113],["20250926",18310,147642],["20250929",18680,97445],["20250930",19520,1180846],["20251001",20600,685539],["20251002",20650,404708],["20251010",21200,465185],["20251013",20750,259632],["20251014",19920,331743],["20251015",20850,220266],["20251016",20850,180315],["20251017",19980,168543],["20251020",19840,276949],["20251021",22700,1466723],["20251023",20900,318624],["20251024",20800,274710],["20251027",21150,244568],["20251028",20300,221171],["20251029",20900,158338],["20251030",20100,235481],["20251031",19900,150621],["20251103",19790,142637],["20251104",19940,202596],["20251105",18980,345650],["20251106",19140,114297],["20251107",18780,182642],["20251110",19280,87799],["20251111",19340,125542],["20251112",19340,78982],["20251113",19160,131487],["20251114",18530,121206],["20251117",19490,161217],["20251118",19240,123357],["20251119",18780,89257],["20251120",19110,85290],["20251121",18060,184986],["20251124",18600,115234],["20251125",18910,100701],["20251126",19080,81669],["20251128",19370,57529],["20251201",19760,125609],["20251202",19800,67298],["20251203",20250,116158],["20251204",19830,112812],["20251205",20150,80315],["20251208",20350,85924],["20251209",20150,47199],["20251210",19970,65575],["20251211",19880,87464],["20251212",19970,34735],["20251215",19820,65998],["20251216",19010,109409],["20251217",19280,54595],["20251218",19190,43752],["20251219",19190,64531],["20251222",20150,137545],["20251223",19590,67834],["20251224",19280,55428],["20251226",19490,62151],["20251229",19430,49793],["20251230",19370,47653],["20260102",20100,94167],["20260105",20500,181763],["20260106",20600,91102],["20260107",20200,118916],["20260108",19610,74972],["20260109",19000,119396],["20260112",19220,57408],["20260113",19110,53181],["20260114",18950,55940],["20260115",18940,63806],["20260116",18830,51485],["20260119",18880,63675],["20260120",18800,63606],["20260121",18550,58675],["20260122",19020,88182],["20260123",19020,107884],["20260126",19420,103970],["20260127",19730,105276],["20260128",20950,344422],["20260129",21250,369141],["20260130",21500,298354],["20260202",20400,258450],["20260203",21150,178142],["20260204",22800,523872],["20260205",21300,228384],["20260206",21850,241102],["20260209",24550,774566],["20260210",22750,319012],["20260211",22050,193108],["20260212",22050,184637],["20260213",21650,198116],["20260219",23200,269895],["20260220",22900,108469],["20260223",22850,137882],["20260224",23100,102498],["20260225",23200,152583],["20260226",23350,120294],["20260227",23000,119737],["20260303",22100,172456],["20260304",19300,232823],["20260305",21600,145338],["20260306",22750,112989],["20260309",21000,164686],["20260310",22750,106926],["20260311",22250,200559],["20260312",22300,100683],["20260313",22300,69912],["20260316",22350,136713],["20260317",22450,140533],["20260318",23800,202648],["20260319",22850,130438],["20260320",23050,104891],["20260323",21300,122080],["20260324",21350,124568],["20260325",22300,128316],["20260326",20800,159091],["20260327",20850,107063],["20260330",19960,80438],["20260331",19010,134027],["20260401",20250,144215],["20260402",19120,145094],["20260403",19350,52333],["20260406",19340,53954],["20260407",19210,74633],["20260408",20250,109856],["20260409",19610,120847],["20260410",20850,194345],["20260413",20900,98710],["20260414",21600,130200],["20260415",22150,133869],["20260416",22350,107100],["20260417",22350,104068],["20260420",22850,139617],["20260421",23000,100314],["20260422",23150,141159],["20260423",23150,138918],["20260424",24150,218218],["20260427",25150,259675],["20260428",27400,774751],["20260429",26200,216738],["20260430",26200,194386],["20260504",26050,164990],["20260506",26200,241411],["20260507",25850,99116],["20260508",30200,1218904],["20260511",28700,426194],["20260512",27650,303206],["20260513",28450,210434],["20260514",28150,136925],["20260515",26150,156548],["20260518",26250,109285],["20260519",25050,119643],["20260520",24500,115911],["20260521",26150,99305],["20260522",27600,104575],["20260526",27350,146004],["20260527",25850,140193],["20260528",25050,85142],["20260529",24900,171629],["20260601",23850,111366],["20260602",23400,103518],["20260604",24350,115185],["20260605",22750,67380],["20260608",20700,88255],["20260609",23050,120015],["20260610",22250,108249],["20260611",23250,66261],["20260612",25400,123775],["20260615",25650,75098],["20260616",24750,65966],["20260617",24750,46923],["20260618",24250,50715],["20260619",23400,77006],["20260622",23400,33165],["20260623",20450,105700],["20260624",20800,66522],["20260625",20350,47012],["20260626",20000,81553],["20260629",21400,55803],["20260630",22000,58023],["20260701",22450,85175],["20260702",20800,67011],["20260703",21000,53873],["20260706",20850,43430],["20260707",20350,55363],["20260708",18960,87466],["20260709",19750,69273],["20260710",21200,62177],["20260713",19820,54274],["20260714",19510,67673],["20260715",21000,49354],["20260716",19790,49422],["20260720",19150,64990],["20260721",19130,103481],["20260722",18730,66278],["20260723",19520,79045],["20260724",18640,50797],["20260727",19160,48505],["20260728",17720,87915],["20260729",16240,145428],["20260730",16020,111702]],"detail_json":"https://aikstockdata.com/data/public/s/265520.json","page_url":"https://aikstockdata.com/s/265520.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."}}