{"schema_version":"1.0","@type":"Dataset","code":"030200","name_ko":"KT","name":"KT(030200) 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",57300,342421],["20250723",56400,286948],["20250724",56400,236794],["20250725",55900,193209],["20250728",55300,265655],["20250729",54600,348934],["20250730",54600,234246],["20250731",55200,298400],["20250801",54000,274057],["20250804",54300,532929],["20250805",54800,388735],["20250806",54400,413017],["20250807",54300,493409],["20250808",53700,289619],["20250811",54100,627695],["20250812",55000,468678],["20250813",54100,301697],["20250814",55700,329639],["20250818",55300,181110],["20250819",55400,402378],["20250820",55700,419358],["20250821",55400,313963],["20250822",55000,229275],["20250825",55100,200743],["20250826",55100,447826],["20250827",54200,259095],["20250828",54000,139657],["20250829",54100,265764],["20250901",53300,249185],["20250902",52100,346673],["20250903",52300,220317],["20250904",52900,215236],["20250905",53500,147208],["20250908",53100,240419],["20250909",51800,479655],["20250910",51100,898032],["20250911",52200,671592],["20250912",51300,865184],["20250915",51700,392521],["20250916",51300,496399],["20250917",51000,360626],["20250918",51400,235259],["20250919",50800,868643],["20250922",49700,430568],["20250923",49850,363900],["20250924",50800,318504],["20250925",51200,314040],["20250926",51100,251541],["20250929",50500,171171],["20250930",50500,189193],["20251001",50500,85830],["20251002",51200,605136],["20251010",49850,496445],["20251013",49850,301905],["20251014",48600,985201],["20251015",49350,467109],["20251016",50000,273109],["20251017",49950,300647],["20251020",50500,250597],["20251021",50500,340587],["20251022",50600,279394],["20251023",49800,331068],["20251024",49650,400105],["20251027",49700,284066],["20251028",49700,204762],["20251029",49750,449093],["20251030",49350,362593],["20251031",49150,353462],["20251103",49200,341219],["20251104",48400,390864],["20251105",48450,718547],["20251106",49350,700207],["20251107",48250,278196],["20251110",48700,388208],["20251111",49300,423511],["20251112",49450,339646],["20251113",50700,462130],["20251114",50100,289982],["20251117",49900,235798],["20251118",49200,241892],["20251119",49600,279387],["20251120",49300,281964],["20251121",49900,391263],["20251124",50100,403822],["20251125",49850,209771],["20251126",50200,241727],["20251127",50400,118190],["20251128",50400,154588],["20251201",50400,126393],["20251202",50600,336486],["20251203",53000,809806],["20251204",53100,339441],["20251205",53100,609770],["20251208",51500,778360],["20251209",51600,201640],["20251210",51800,195446],["20251211",51300,821388],["20251212",52600,803439],["20251215",52800,298679],["20251216",54200,1211530],["20251217",53900,363362],["20251218",53000,242883],["20251219",53800,192405],["20251222",53100,330653],["20251223",53100,222587],["20251224",53400,253441],["20251226",53400,265347],["20251229",53000,246827],["20251230",52600,238632],["20260102",51300,342784],["20260105",51600,421645],["20260106",52800,492826],["20260107",52400,350004],["20260108",51500,539826],["20260109",52000,265078],["20260112",51700,415288],["20260113",52900,611893],["20260114",53000,296244],["20260115",53300,284125],["20260116",53900,464089],["20260119",53600,906507],["20260120",55200,789128],["20260121",55300,482282],["20260122",54900,497460],["20260123",54200,692056],["20260126",54400,368069],["20260127",56000,705721],["20260128",55900,516444],["20260129",56100,484066],["20260130",56900,495539],["20260202",55200,490699],["20260203",56500,358341],["20260204",57200,353604],["20260205",56100,502916],["20260206",56300,704494],["20260209",59300,696720],["20260210",60700,543101],["20260211",62700,810440],["20260212",64300,688644],["20260213",64500,653153],["20260219",65900,490893],["20260220",68900,669370],["20260223",67700,1053221],["20260224",65700,692387],["20260225",65500,523510],["20260226",64600,1053306],["20260227",63800,476270],["20260303",63000,595293],["20260304",54900,1088433],["20260305",57800,545551],["20260306",59000,490128],["20260309",59500,457208],["20260310",60800,282942],["20260311",59900,361354],["20260312",61500,427371],["20260313",59600,1396175],["20260316",58900,279593],["20260317",60000,263178],["20260318",60400,338150],["20260319",59300,258694],["20260320",60700,239308],["20260323",57800,1016576],["20260324",59300,429966],["20260325",60100,289831],["20260326",59700,285591],["20260327",60800,273113],["20260330",60800,355357],["20260331",60400,419410],["20260401",61400,435454],["20260402",59400,377631],["20260403",59500,312219],["20260406",60200,255137],["20260407",59100,274886],["20260408",61000,481562],["20260409",61000,950269],["20260410",62100,361553],["20260413",63000,253812],["20260414",64200,505082],["20260415",64400,326528],["20260416",63600,331974],["20260417",63900,364274],["20260420",62800,1156722],["20260421",62700,940085],["20260422",61800,251435],["20260423",62000,352316],["20260424",61700,375729],["20260427",61100,357319],["20260428",60900,360227],["20260429",60500,216608],["20260430",60900,386946],["20260504",60600,268658],["20260506",58500,555994],["20260507",59500,589327],["20260508",59300,267066],["20260511",58800,390754],["20260512",59900,474052],["20260513",59300,618052],["20260514",61600,790428],["20260515",58700,630265],["20260518",57000,436703],["20260519",56200,430274],["20260520",55800,588650],["20260521",55700,537250],["20260522",55800,309044],["20260526",54200,819627],["20260527",53400,612189],["20260528",51900,685197],["20260529",52800,550164],["20260601",53200,440363],["20260602",53900,519753],["20260604",54500,517208],["20260605",54000,696310],["20260608",53900,344259],["20260609",53800,351096],["20260610",55900,416842],["20260611",60000,935790],["20260612",54800,798521],["20260615",55400,619276],["20260616",56600,546517],["20260617",55300,288070],["20260618",53500,294887],["20260619",53300,410867],["20260622",52300,239997],["20260623",52400,412290],["20260624",51700,391513],["20260625",52000,293806],["20260626",52200,303739],["20260629",52700,297571],["20260630",52900,251043],["20260701",53700,255391],["20260702",54300,323394],["20260703",53700,380315],["20260706",54500,246927],["20260707",55500,295908],["20260708",55400,289204],["20260709",58000,849385],["20260710",54200,553409],["20260713",52700,927223],["20260714",51600,435569],["20260715",52000,310163],["20260716",52400,250887],["20260720",53500,391776],["20260721",52700,277271],["20260722",52300,600574],["20260723",52700,592913],["20260724",54100,569804],["20260727",54400,255121],["20260728",53900,677129],["20260729",53800,794124],["20260730",52800,336632]],"detail_json":"https://aikstockdata.com/data/public/s/030200.json","page_url":"https://aikstockdata.com/s/030200.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."}}