{"schema_version":"1.0","@type":"Dataset","code":"010170","name_ko":"대한광통신","name":"대한광통신(010170) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1018,1129488],["20250723",1001,652462],["20250724",970,1612058],["20250725",936,1126967],["20250728",942,963622],["20250729",885,1135210],["20250730",933,1634512],["20250731",1000,3084035],["20250801",990,1612372],["20250804",1048,3569126],["20250805",1145,6873665],["20250806",1145,2929115],["20250807",1130,1385991],["20250808",1082,1425501],["20250811",1070,1186371],["20250812",1057,902041],["20250813",1006,1565707],["20250814",987,2777152],["20250818",1002,4425403],["20250819",981,1379170],["20250820",945,1692616],["20250821",991,2622547],["20250822",1102,24568515],["20250825",1177,8006004],["20250826",1135,18591191],["20250827",1227,8487611],["20250828",1174,2674244],["20250829",1163,2381128],["20250901",1126,1937031],["20250902",1141,1299797],["20250903",1163,1807927],["20250904",1283,15707082],["20250905",1339,11892579],["20250908",1277,3952873],["20250909",1269,4077724],["20250910",1596,47912944],["20250911",1652,16219849],["20250912",1653,10199394],["20250915",1628,7031457],["20250916",1618,5953382],["20250917",1633,5686240],["20250918",1555,5789109],["20250919",1603,7297228],["20250922",1515,5257912],["20250923",1533,14455128],["20250924",1517,9128848],["20250925",1480,10258132],["20250926",1438,3320583],["20250929",1469,1853541],["20250930",1449,1761398],["20251001",1393,3999452],["20251002",1378,3603140],["20251010",1379,4786110],["20251013",1365,2304917],["20251014",1292,3869537],["20251015",1679,44410543],["20251016",1812,56916866],["20251017",1839,14948192],["20251020",1832,14402629],["20251021",1807,7385952],["20251022",1724,5931649],["20251023",1654,5195094],["20251024",1932,35957743],["20251027",1802,9582362],["20251028",1797,6190486],["20251029",1946,25935530],["20251030",1930,10510836],["20251031",2165,29972448],["20251103",2810,48365983],["20251104",2565,46028539],["20251105",3025,83495999],["20251106",2915,18765067],["20251107",2660,15332996],["20251110",2625,7232968],["20251111",2390,12016344],["20251112",2355,6624858],["20251113",2315,5417902],["20251114",2185,5157504],["20251117",2105,7307743],["20251118",1961,6695682],["20251119",2045,9891205],["20251120",2060,5921326],["20251121",1991,3714133],["20251124",1840,5072870],["20251125",1896,4015869],["20251126",1882,3148105],["20251127",2280,46174417],["20251128",2365,28885561],["20251201",2330,6662789],["20251202",2595,26854191],["20251203",2490,8844113],["20251204",2360,7753761],["20251205",2365,7030033],["20251208",2025,20910630],["20251209",2090,7126550],["20251210",2170,7431936],["20251211",2360,11660016],["20251212",2340,6487324],["20251215",2420,7704769],["20251216",2445,5600642],["20251217",2285,4909507],["20251218",2325,3118484],["20251219",2235,3407826],["20251222",2165,5300578],["20251223",2250,7207736],["20251224",2290,7900123],["20251226",2240,2470419],["20251229",2310,6443390],["20251230",2225,2116273],["20260102",2800,31714758],["20260105",3345,48477009],["20260106",2840,37828100],["20260107",2875,24235868],["20260108",2945,16476463],["20260109",3330,46260095],["20260112",3095,22023603],["20260113",3160,15894354],["20260114",3020,6916733],["20260115",3040,7556547],["20260116",3000,5231198],["20260119",3045,9595878],["20260120",3235,24063593],["20260121",3075,9436381],["20260122",3060,6280608],["20260123",2995,5197987],["20260126",3005,7828407],["20260127",2985,2920427],["20260128",3325,80810065],["20260129",3840,57416778],["20260130",3460,21924165],["20260202",3195,11542775],["20260203",3385,8704175],["20260204",3425,8104860],["20260205",3140,5970315],["20260206",3125,7760818],["20260209",3200,3597574],["20260210",3140,2628732],["20260211",3420,17209231],["20260212",3325,4975226],["20260213",3450,22125499],["20260219",3575,10987591],["20260220",4110,57335353],["20260223",4760,56475951],["20260224",4550,18070492],["20260225",4145,18983698],["20260226",4095,10844524],["20260227",4295,12551320],["20260303",4570,48997353],["20260304",3800,17672388],["20260305",4770,22520645],["20260306",4765,14322971],["20260309",4245,11194523],["20260310",5510,55468472],["20260311",7160,66959095],["20260312",7670,101225394],["20260313",7400,42616951],["20260316",7270,17539062],["20260317",7220,27756725],["20260318",7030,18966216],["20260319",7390,24823512],["20260320",7440,15801834],["20260323",7350,22156479],["20260324",8250,35628366],["20260325",9170,41307350],["20260326",9300,17538897],["20260327",9300,22883725],["20260330",8230,21512496],["20260331",7240,22434482],["20260401",9410,35204194],["20260402",10120,106414391],["20260403",12740,76311778],["20260406",13590,86864485],["20260407",12640,33585943],["20260408",14690,70070033],["20260409",14180,26875823],["20260410",17770,87958376],["20260413",19870,57850038],["20260414",20150,49906155],["20260415",19800,26252382],["20260416",15020,71057358],["20260417",15580,48916992],["20260420",15190,21498240],["20260421",15700,35801311],["20260422",15220,22026999],["20260423",14320,14619094],["20260424",13360,21875887],["20260427",16020,64761987],["20260428",15090,23733328],["20260429",15070,22296291],["20260430",15150,32623360],["20260504",17700,83718327],["20260506",18270,43365684],["20260507",21800,82967704],["20260508",22350,69468763],["20260511",27950,84453985],["20260512",29100,73531068],["20260513",24750,34477017],["20260514",24750,29959682],["20260515",23000,14515401],["20260518",23100,24376596],["20260519",21550,7256526],["20260520",22900,28937001],["20260521",23100,11238077],["20260522",24300,16454554],["20260526",27800,30249236],["20260527",27600,19725649],["20260528",23250,23111636],["20260529",22700,18539672],["20260601",20600,18233134],["20260602",19300,20771097],["20260604",20300,20424075],["20260605",18080,10531750],["20260608",16580,10028236],["20260609",18340,23768528],["20260610",16300,10590609],["20260611",17070,13548697],["20260612",19040,23747951],["20260615",18960,10635668],["20260616",19400,15974117],["20260617",18260,5978641],["20260618",17650,15620423],["20260619",16330,9528599],["20260622",15900,9396254],["20260623",14270,9559778],["20260624",14370,7606313],["20260625",14370,14024003],["20260626",13080,10346202],["20260629",13540,7070290],["20260630",13200,5422236],["20260701",13850,8445063],["20260702",11960,7577281],["20260703",12240,8285049],["20260706",11330,5249929],["20260707",10960,6655113],["20260708",10340,6374422],["20260709",10650,9820050],["20260710",12600,30284247],["20260713",10910,12655674],["20260714",11050,9324429],["20260715",11680,9795203],["20260716",10300,5072309],["20260720",9460,5736527],["20260721",9860,6759307],["20260722",10090,7731090],["20260723",10840,5331884],["20260724",9920,4115596],["20260727",9740,3142605],["20260728",8450,4750672],["20260729",7450,10146918],["20260730",7160,5966765]],"detail_json":"https://aikstockdata.com/data/public/s/010170.json","page_url":"https://aikstockdata.com/s/010170.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."}}