{"schema_version":"1.0","@type":"Dataset","code":"053300","name_ko":"한국정보인증","name":"한국정보인증(053300) 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",7490,419991],["20250723",7400,393696],["20250724",7250,413639],["20250725",7460,576169],["20250728",7370,281564],["20250729",7310,188756],["20250730",7300,332888],["20250731",7320,199344],["20250801",7010,433723],["20250804",7110,231005],["20250805",7130,197844],["20250806",7140,161478],["20250807",7190,158511],["20250808",7100,153809],["20250811",7050,134950],["20250812",6970,188885],["20250813",6950,132229],["20250814",7040,123801],["20250818",6920,110257],["20250819",6900,185208],["20250820",6730,253806],["20250821",6930,173102],["20250822",7010,239733],["20250825",7050,142320],["20250826",6980,147550],["20250828",6950,156706],["20250829",6920,141045],["20250901",6920,134939],["20250902",6920,483846],["20250903",6800,188664],["20250904",6890,189893],["20250905",6850,121831],["20250908",6890,116175],["20250909",6990,138337],["20250910",7150,407915],["20250911",7240,343483],["20250912",7190,242736],["20250915",7120,150815],["20250916",7200,184570],["20250917",7110,131713],["20250918",7370,309306],["20250919",7550,997601],["20250922",7170,1070102],["20250923",6930,571147],["20250924",6750,507006],["20250925",6880,665906],["20250926",6580,565169],["20250929",6900,1766238],["20250930",6620,473081],["20251001",6410,462549],["20251002",6500,181531],["20251010",6520,267896],["20251013",6380,307901],["20251014",6370,365433],["20251015",6480,142810],["20251016",6350,253299],["20251017",6250,321869],["20251020",6340,172830],["20251021",6350,195548],["20251022",6440,177177],["20251023",6410,234960],["20251024",6370,191278],["20251027",6540,434013],["20251028",6440,217713],["20251029",6380,237742],["20251030",6100,511828],["20251031",6210,183682],["20251103",6240,240542],["20251104",6250,190909],["20251105",6160,369193],["20251106",6240,157456],["20251107",6060,221724],["20251110",6270,195614],["20251111",6270,213593],["20251112",6440,237296],["20251113",6430,162893],["20251114",6190,243996],["20251117",6200,96895],["20251118",5950,167016],["20251119",5950,139279],["20251120",6290,197651],["20251121",5980,168479],["20251124",5990,142097],["20251125",5920,145394],["20251126",6010,77731],["20251127",5960,88260],["20251128",6090,119170],["20251201",6050,787153],["20251202",5960,244316],["20251203",6120,234512],["20251204",6040,132388],["20251205",6060,154729],["20251208",6060,173069],["20251209",6090,127309],["20251210",6070,148851],["20251211",6110,196930],["20251212",6230,142733],["20251215",6140,99977],["20251216",5950,295271],["20251217",5920,122791],["20251218",5870,136458],["20251219",6110,237324],["20251222",6310,338871],["20251223",6240,193929],["20251224",6170,78404],["20251226",6120,141731],["20251229",6050,115924],["20251230",5930,127924],["20260102",6180,229424],["20260105",6320,361957],["20260106",6320,181607],["20260107",6150,277569],["20260108",5910,223329],["20260109",5970,125262],["20260112",6000,175647],["20260113",5960,185340],["20260114",5920,149969],["20260115",5930,233934],["20260116",6020,322349],["20260119",6070,229372],["20260120",6280,546880],["20260121",5980,373793],["20260122",5920,323750],["20260123",6710,5148949],["20260126",6660,1909679],["20260127",6730,1030546],["20260128",6640,961806],["20260129",6770,716848],["20260130",6720,1420765],["20260202",6430,484052],["20260203",6750,328882],["20260204",6850,503063],["20260205",6560,575934],["20260206",6400,396570],["20260209",6720,373315],["20260210",6850,702202],["20260211",6860,315941],["20260212",6780,298859],["20260213",6760,463018],["20260219",7000,748609],["20260220",6960,673890],["20260223",6740,455288],["20260224",6560,315090],["20260225",6540,293414],["20260226",6640,610387],["20260227",6500,357790],["20260303",6160,433630],["20260304",5370,756936],["20260305",6010,292706],["20260306",6110,166927],["20260309",5740,174933],["20260310",6020,107817],["20260311",6000,144714],["20260312",6070,101467],["20260313",6050,121224],["20260316",6000,107896],["20260317",6090,189631],["20260318",6150,144736],["20260319",5980,187498],["20260320",6110,105411],["20260323",5760,238868],["20260324",6030,150920],["20260325",6060,92023],["20260326",5810,141327],["20260327",5870,143888],["20260330",5710,155653],["20260331",5500,206546],["20260401",5810,89710],["20260402",5460,216465],["20260403",5550,96501],["20260406",5630,134262],["20260407",5470,199817],["20260408",5800,149601],["20260409",5680,92814],["20260410",6080,515798],["20260413",6080,221211],["20260414",6280,358175],["20260415",6790,4383167],["20260416",6850,6793126],["20260417",6690,939902],["20260420",6840,1453737],["20260421",6760,609795],["20260422",6650,447112],["20260423",6640,424750],["20260424",6630,393734],["20260427",6600,302171],["20260428",6500,312750],["20260429",6440,204046],["20260430",6430,212539],["20260504",6500,283251],["20260506",6570,460489],["20260507",6370,274768],["20260508",6250,278117],["20260511",6320,314657],["20260512",6040,380867],["20260513",5850,319302],["20260514",5890,198404],["20260515",5760,358673],["20260518",5610,231426],["20260519",5610,210688],["20260520",5310,263232],["20260521",5580,183958],["20260522",5780,393115],["20260526",5790,313632],["20260527",5610,200795],["20260528",5570,185108],["20260529",5390,183289],["20260601",5250,231619],["20260602",5320,309281],["20260604",5410,235465],["20260605",5280,241838],["20260608",4900,232470],["20260609",5270,263391],["20260610",5260,404814],["20260611",5430,306420],["20260612",5530,202998],["20260615",5450,100663],["20260616",5340,71483],["20260617",5210,127607],["20260618",5040,101344],["20260619",4825,267054],["20260622",4710,194387],["20260623",4510,173115],["20260624",4480,147267],["20260625",4375,148353],["20260626",4145,273113],["20260629",4585,186924],["20260630",4505,62262],["20260701",4485,84810],["20260702",4295,81650],["20260703",4390,115384],["20260706",4350,80308],["20260707",4245,90126],["20260708",4140,110039],["20260709",4050,108191],["20260710",4295,89152],["20260713",4060,103879],["20260714",4150,134405],["20260715",4280,63295],["20260716",4220,69100],["20260720",4075,58192],["20260721",4130,71933],["20260722",4205,49757],["20260723",4325,159591],["20260724",4220,75495],["20260727",4305,43677],["20260728",4125,83558],["20260729",3970,204095],["20260730",3985,84720]],"detail_json":"https://aikstockdata.com/data/public/s/053300.json","page_url":"https://aikstockdata.com/s/053300.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."}}