{"schema_version":"1.0","@type":"Dataset","code":"025770","name_ko":"한국정보통신","name":"한국정보통신(025770) 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",9620,32347],["20250723",9350,33504],["20250724",9260,19822],["20250725",9400,133391],["20250728",9400,31296],["20250729",9260,19981],["20250730",9140,16092],["20250731",9140,17588],["20250801",8410,146514],["20250804",8570,39795],["20250805",8700,13739],["20250806",8830,22150],["20250807",8980,14447],["20250808",8890,15958],["20250811",8820,17831],["20250812",8830,8730],["20250813",8700,25328],["20250814",8710,27947],["20250818",8920,20935],["20250819",8900,10893],["20250820",8650,18868],["20250821",8690,32128],["20250822",8740,9232],["20250825",8890,8481],["20250826",8790,8150],["20250827",8780,7458],["20250828",8770,9659],["20250829",8740,9369],["20250901",8690,11890],["20250902",8580,15152],["20250903",8620,5858],["20250904",8670,1860],["20250905",8650,7927],["20250908",8650,9474],["20250909",8760,24884],["20250910",8920,16147],["20250911",9000,23526],["20250912",8990,14025],["20250915",8830,11256],["20250916",8750,10208],["20250917",8660,10464],["20250918",8780,6993],["20250919",8930,29931],["20250922",8920,43702],["20250923",8800,24598],["20250924",8750,170620],["20250925",8900,61971],["20250926",8700,27288],["20250929",9220,779514],["20250930",9050,248210],["20251001",8830,125515],["20251002",8550,73664],["20251010",8480,37236],["20251013",8270,39410],["20251014",8330,27122],["20251015",8420,30014],["20251016",8260,45711],["20251017",8070,38140],["20251020",8190,12450],["20251021",8150,14634],["20251022",8190,17443],["20251023",8180,19566],["20251024",8230,14694],["20251027",8300,31792],["20251028",8420,39876],["20251029",8380,22312],["20251030",8220,15174],["20251031",8130,18080],["20251103",7920,36513],["20251104",8070,14984],["20251105",8000,26116],["20251106",8010,17675],["20251107",7930,28591],["20251110",8160,27713],["20251111",8090,23093],["20251112",8240,19713],["20251113",8230,13524],["20251114",8010,13358],["20251117",8110,14825],["20251118",7870,17310],["20251119",7890,33971],["20251120",8010,9027],["20251121",7850,28377],["20251124",7770,9099],["20251125",7720,11593],["20251126",8060,27144],["20251127",8080,23011],["20251128",8120,15192],["20251201",8040,11693],["20251202",8060,14600],["20251203",8110,14634],["20251204",8030,7717],["20251205",8070,13556],["20251208",8090,8525],["20251209",8040,9024],["20251210",8010,7522],["20251211",8020,12039],["20251212",8070,18938],["20251215",8030,11912],["20251216",7930,18199],["20251217",7890,10443],["20251218",7720,48380],["20251219",7790,10502],["20251222",7810,13546],["20251223",7820,11609],["20251224",7760,14109],["20251226",7690,18827],["20251229",7660,14111],["20251230",7660,14008],["20260102",7690,11545],["20260105",7810,15915],["20260106",7830,10804],["20260107",7790,16906],["20260108",7720,17635],["20260109",7720,7901],["20260112",7690,21199],["20260113",7630,16318],["20260114",7620,11030],["20260115",7610,10634],["20260116",7690,25455],["20260119",7600,9087],["20260120",7730,19359],["20260121",7690,21263],["20260122",7670,19092],["20260123",7930,97949],["20260126",8040,77934],["20260127",8060,33384],["20260128",7980,34088],["20260129",8050,26814],["20260130",8080,28807],["20260202",7800,21421],["20260203",7960,18866],["20260204",8130,34804],["20260205",8060,22568],["20260206",7950,24421],["20260209",8030,12991],["20260210",8060,19606],["20260211",8070,11713],["20260212",8120,10111],["20260213",8120,27539],["20260219",8320,36487],["20260220",8550,96549],["20260223",8490,35092],["20260224",8520,26596],["20260225",8450,33211],["20260226",8420,29213],["20260227",8170,31145],["20260303",7970,22715],["20260304",7350,50170],["20260305",7840,19391],["20260306",7830,16140],["20260309",7590,46032],["20260310",7730,11658],["20260311",7920,17018],["20260312",7920,6263],["20260313",7960,15009],["20260316",7940,12698],["20260317",7960,25761],["20260318",7950,8457],["20260319",7870,5469],["20260320",7870,17011],["20260323",7700,16474],["20260324",7850,8899],["20260325",7820,6513],["20260326",7740,16801],["20260327",7690,25161],["20260330",7880,20340],["20260331",7630,11033],["20260401",7760,6433],["20260402",7750,12326],["20260403",7780,8576],["20260406",7720,9380],["20260407",7700,10635],["20260408",7860,7131],["20260409",7830,5811],["20260410",8090,23913],["20260413",8090,22359],["20260414",8410,120902],["20260415",8490,92147],["20260416",11030,259834],["20260417",12240,2930364],["20260420",15910,3112177],["20260421",13630,4937992],["20260422",12560,1361790],["20260423",12080,917634],["20260424",11980,591238],["20260427",12450,820433],["20260428",11830,404933],["20260429",11370,314380],["20260430",11420,267491],["20260504",11420,230257],["20260506",11680,651322],["20260507",11520,375874],["20260508",11220,233319],["20260511",10900,249853],["20260512",10760,244359],["20260513",10350,153192],["20260514",10250,141998],["20260515",9900,185957],["20260518",9620,100022],["20260519",9380,284018],["20260520",9050,112242],["20260521",9260,75459],["20260522",9500,244376],["20260526",9340,151418],["20260527",9000,140411],["20260528",8740,114428],["20260529",8320,130283],["20260601",7910,182170],["20260602",8150,141994],["20260604",8050,1540892],["20260605",7920,246066],["20260608",7470,244177],["20260609",7660,169438],["20260610",7510,158401],["20260611",7490,84756],["20260612",7790,145504],["20260615",7820,94178],["20260616",7800,94679],["20260617",7820,53897],["20260618",7600,56944],["20260619",7640,101942],["20260622",7540,82151],["20260623",7220,96922],["20260624",7320,64803],["20260625",7290,48525],["20260626",7120,106295],["20260629",7450,61968],["20260630",7230,45741],["20260701",7520,97614],["20260702",7470,69609],["20260703",7670,53686],["20260706",7730,48583],["20260707",7710,63882],["20260708",7540,62492],["20260709",7560,48427],["20260710",7810,51266],["20260713",7800,97213],["20260714",8050,111002],["20260715",8290,100827],["20260716",8210,37397],["20260720",7720,61265],["20260721",7770,29681],["20260722",7620,42148],["20260723",7870,66263],["20260724",7760,70130],["20260727",7800,34737],["20260728",7540,56235],["20260729",7400,104781],["20260730",7550,40553]],"detail_json":"https://aikstockdata.com/data/public/s/025770.json","page_url":"https://aikstockdata.com/s/025770.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."}}