{"schema_version":"1.0","@type":"Dataset","code":"054040","name_ko":"한국컴퓨터","name":"한국컴퓨터(054040) 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",5240,48702],["20250723",5180,20533],["20250724",5140,37044],["20250725",5050,27513],["20250728",4965,46175],["20250729",5080,27339],["20250730",5070,24360],["20250731",5060,42705],["20250801",4800,89557],["20250804",4900,20515],["20250805",4935,20001],["20250806",4965,14678],["20250807",4930,19093],["20250808",4925,26437],["20250811",4925,14265],["20250812",4915,13612],["20250813",5370,727113],["20250814",5150,112523],["20250818",4990,60683],["20250819",4890,45174],["20250820",4900,41316],["20250821",4920,34346],["20250822",4920,34716],["20250825",4960,28944],["20250826",4935,26700],["20250828",5030,29942],["20250829",5060,30794],["20250901",4975,31784],["20250902",4995,16571],["20250903",4945,17459],["20250904",4970,29959],["20250905",4995,11730],["20250908",5030,32236],["20250909",5050,27494],["20250910",5030,21296],["20250911",5000,33152],["20250912",5030,41273],["20250915",5030,37484],["20250916",5120,57928],["20250917",5100,38785],["20250918",5100,40479],["20250919",5140,14064],["20250922",5220,146786],["20250923",5240,74525],["20250924",5230,31893],["20250925",5030,96678],["20250926",4980,57916],["20250929",5060,31328],["20250930",5030,14045],["20251001",4980,28333],["20251002",5060,21462],["20251010",5100,27955],["20251013",5040,30063],["20251014",4995,45931],["20251015",5010,32384],["20251016",4905,50505],["20251017",4880,31032],["20251020",4850,13855],["20251021",4890,30937],["20251022",4920,16790],["20251023",4925,11673],["20251024",4925,21178],["20251027",4860,28361],["20251028",4860,19575],["20251029",4810,21390],["20251030",4745,28952],["20251031",4740,13594],["20251103",4620,53758],["20251104",4615,61050],["20251105",4655,71360],["20251106",4640,27943],["20251107",4675,23834],["20251110",4765,58275],["20251111",4810,96724],["20251112",4935,30287],["20251113",5070,97923],["20251114",5060,49884],["20251117",5000,322987],["20251118",4870,176832],["20251119",5030,66215],["20251120",5030,33472],["20251121",4960,35490],["20251124",4975,26027],["20251125",5000,58480],["20251126",4975,36959],["20251127",5050,71234],["20251128",5040,25173],["20251201",5080,32799],["20251202",5080,16026],["20251203",5130,20469],["20251204",5130,16669],["20251205",5140,20017],["20251208",5160,28314],["20251209",5130,26192],["20251210",5130,38701],["20251211",5140,25010],["20251212",5140,20815],["20251215",5170,26440],["20251216",5140,30026],["20251217",5140,37653],["20251218",5110,18890],["20251219",5160,19360],["20251222",5200,32355],["20251223",5160,30650],["20251224",5120,22770],["20251226",5140,42338],["20251229",4925,98061],["20251230",5040,60918],["20260102",4985,24567],["20260105",4850,70931],["20260106",4925,38309],["20260107",4825,31841],["20260108",4820,40778],["20260109",4800,4364],["20260112",4785,15471],["20260113",4755,28350],["20260114",4820,14458],["20260115",4800,33036],["20260116",4850,21949],["20260119",4855,22123],["20260120",4880,37799],["20260121",4825,45423],["20260122",4825,19277],["20260123",4830,37764],["20260126",4850,18473],["20260127",4840,33751],["20260128",4825,71928],["20260129",4800,40597],["20260130",4815,49455],["20260202",4740,45478],["20260203",4800,9576],["20260204",4845,54346],["20260205",4830,52247],["20260206",4740,99551],["20260209",4835,37064],["20260210",4845,34649],["20260211",4870,45532],["20260212",4950,59767],["20260213",4900,49749],["20260219",4980,112807],["20260220",5000,35287],["20260223",5250,369054],["20260224",5590,396726],["20260225",5520,228439],["20260226",5400,248880],["20260227",5520,136690],["20260303",5370,131680],["20260304",4910,208562],["20260305",5120,101352],["20260306",5100,112536],["20260309",4820,126608],["20260310",5040,77909],["20260311",5150,61413],["20260312",5130,37014],["20260313",5120,20682],["20260316",5110,28389],["20260317",5170,54921],["20260318",5240,38827],["20260319",5220,58814],["20260320",5350,47607],["20260323",5230,85326],["20260324",5270,63408],["20260325",5300,59988],["20260326",5210,41606],["20260327",5170,102148],["20260330",5090,57094],["20260331",4965,94380],["20260401",5160,42245],["20260402",5020,78962],["20260403",5130,47093],["20260406",5120,50748],["20260407",5150,33325],["20260408",5300,91420],["20260409",5300,30286],["20260410",5420,65313],["20260413",5450,59774],["20260414",5480,102807],["20260415",5520,67089],["20260416",5580,90201],["20260417",5580,48459],["20260420",5670,68851],["20260421",5760,137756],["20260422",5800,50402],["20260423",5660,87730],["20260424",5720,45946],["20260427",5730,48471],["20260428",5680,51742],["20260429",5750,28115],["20260430",5750,34495],["20260504",5680,81697],["20260506",5620,55423],["20260507",5600,111643],["20260508",5720,53535],["20260511",5550,77597],["20260512",5500,92011],["20260513",5540,52236],["20260514",5580,44457],["20260515",5560,179743],["20260518",5530,118943],["20260519",5430,132815],["20260520",5250,50551],["20260521",5320,132126],["20260522",5450,43616],["20260526",5290,78581],["20260527",5210,54223],["20260528",5320,135740],["20260529",5040,137458],["20260601",4960,71960],["20260602",4905,162062],["20260604",4845,71601],["20260605",4830,121649],["20260608",4635,80026],["20260609",4785,61642],["20260610",4810,66845],["20260611",4935,44096],["20260612",4980,32928],["20260615",4985,45770],["20260616",5010,29913],["20260617",5000,21032],["20260618",5000,37014],["20260619",4930,77423],["20260622",4865,37007],["20260623",4675,61198],["20260624",4680,39870],["20260625",4600,58248],["20260626",4535,90907],["20260629",4745,36117],["20260630",4710,29144],["20260701",4845,26592],["20260702",4740,18556],["20260703",4815,53997],["20260706",4845,15409],["20260707",4880,23069],["20260708",4785,22684],["20260709",4840,21259],["20260710",5050,50241],["20260713",4820,32234],["20260714",4840,73652],["20260715",4995,10911],["20260716",4985,27412],["20260720",4880,29214],["20260721",5030,30671],["20260722",5020,30701],["20260723",5060,47001],["20260724",4970,13446],["20260727",4975,9191],["20260728",4830,11424],["20260729",4720,67315],["20260730",4775,80086]],"detail_json":"https://aikstockdata.com/data/public/s/054040.json","page_url":"https://aikstockdata.com/s/054040.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."}}