{"schema_version":"1.0","@type":"Dataset","code":"078000","name_ko":"텔코웨어","name":"텔코웨어(078000) 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",15480,131581],["20250723",15610,36449],["20250724",15380,19628],["20250725",15170,6702],["20250728",15100,41116],["20250729",15100,7310],["20250730",15080,4883],["20250731",15010,20903],["20250801",14450,21996],["20250804",14760,4198],["20250805",14650,14535],["20250806",14880,3978],["20250807",14620,6782],["20250808",14420,24822],["20250811",13980,57634],["20250812",14100,19987],["20250813",14000,13004],["20250814",13980,4843],["20250818",13740,12026],["20250819",13310,18100],["20250820",13590,14628],["20250821",13400,5417],["20250822",13690,1331],["20250825",13630,8193],["20250826",13630,7744],["20250828",14090,15165],["20250829",14410,13622],["20250901",14950,28120],["20250902",14980,13500],["20250903",14700,38266],["20250904",14190,10431],["20250905",14300,4454],["20250908",14590,30821],["20250909",14680,37804],["20250910",14780,13371],["20250911",14500,27911],["20250912",14470,19638],["20250915",14510,4865],["20250916",14460,2220],["20250917",14310,28121],["20250918",14430,18348],["20250919",14390,12872],["20250922",14550,17592],["20250923",18910,1419230],["20250924",16760,1515718],["20250925",15570,675953],["20250926",15170,225450],["20250929",15810,1316019],["20250930",15540,135202],["20251001",15310,66311],["20251002",15310,66558],["20251010",15300,36543],["20251013",15030,30344],["20251014",15190,28416],["20251015",15330,13228],["20251016",15620,36455],["20251017",15000,37783],["20251020",15390,21913],["20251021",15290,18727],["20251022",15300,20234],["20251023",15340,18445],["20251024",15520,27476],["20251027",15550,31238],["20251028",15530,10253],["20251029",15820,60384],["20251030",16150,39857],["20251031",15720,35859],["20251103",15710,18960],["20251104",15840,88598],["20251105",16300,64650],["20251106",16110,33920],["20251107",16160,26664],["20251110",16320,34560],["20251111",16290,22266],["20251112",16740,51050],["20251113",16540,30553],["20251114",16120,24504],["20251117",16160,34463],["20251118",16030,14298],["20251119",15960,12789],["20251120",16080,5829],["20251121",15630,22120],["20251124",15650,16864],["20251125",15510,21669],["20251126",15760,14017],["20251127",15980,71033],["20251128",16300,13756],["20251201",15980,45899],["20251202",16160,5398],["20251203",16180,5909],["20251204",15890,15373],["20251205",15950,7002],["20251208",15870,14584],["20251209",15760,9775],["20251210",15640,7353],["20251211",15600,9238],["20251212",15610,6605],["20251215",15640,32182],["20251216",15390,18088],["20251217",15330,19447],["20251218",15350,8593],["20251219",15270,25191],["20251222",15200,28673],["20251223",15360,38909],["20251224",15600,17760],["20251226",15330,41745],["20251229",15070,20415],["20251230",15320,6781],["20260102",15090,10603],["20260105",15170,10392],["20260106",15330,8542],["20260107",15220,5584],["20260108",15210,18365],["20260109",15410,8685],["20260112",15200,9522],["20260113",15380,5281],["20260114",15480,13543],["20260115",15870,15802],["20260116",15750,7004],["20260119",15820,6020],["20260120",16160,25019],["20260121",16080,9805],["20260122",15990,15611],["20260123",15990,43930],["20260126",15990,14949],["20260127",15900,6835],["20260128",15790,14342],["20260129",15600,11754],["20260130",15300,38817],["20260202",15400,10574],["20260203",15630,10924],["20260204",15550,10146],["20260205",15340,18564],["20260206",15340,18820],["20260209",15330,8649],["20260210",15750,21572],["20260211",15850,5824],["20260212",15810,7119],["20260213",15960,69193],["20260219",15820,23541],["20260220",16240,31487],["20260223",20050,944153],["20260224",21550,863985],["20260225",23000,1402562],["20260226",20950,466848],["20260227",19000,197540],["20260303",17860,96697],["20260304",16490,104020],["20260305",17590,58653],["20260306",17800,26794],["20260309",17240,23701],["20260310",17260,22392],["20260311",18060,61949],["20260312",19510,113199],["20260313",18200,104614],["20260316",17970,28104],["20260317",17920,14885],["20260318",18030,15836],["20260319",17850,15443],["20260320",17840,14336],["20260323",16890,23240],["20260324",17090,11888],["20260325",17470,22027],["20260326",17080,10751],["20260327",17190,11242],["20260330",17040,7141],["20260331",16550,11488],["20260401",17160,8935],["20260402",16810,12385],["20260403",16980,8192],["20260406",16770,5974],["20260407",16670,8359],["20260408",16850,14437],["20260409",16580,8361],["20260410",17700,25328],["20260413",17390,16572],["20260414",17550,16779],["20260415",17710,15554],["20260416",17920,19402],["20260417",17770,16463],["20260420",17520,5813],["20260421",17220,13302],["20260422",17100,8467],["20260423",17050,10699],["20260424",17270,6840],["20260427",17120,9221],["20260428",17120,4191],["20260429",17150,3259],["20260430",16900,4456],["20260504",16970,10112],["20260506",16850,14933],["20260507",16760,8819],["20260508",16690,7512],["20260511",16270,13014],["20260512",15390,34345],["20260513",15010,29783],["20260514",15450,8401],["20260515",15200,11057],["20260518",14870,7686],["20260519",14780,10572],["20260520",15280,6692],["20260521",14540,24578],["20260522",14710,4374],["20260526",14750,10505],["20260527",14390,13741],["20260528",14950,17010],["20260529",14190,6170],["20260601",13890,18402],["20260602",13960,6446],["20260604",14000,1872],["20260605",13940,2848],["20260608",13680,7887],["20260609",13790,6034],["20260610",13790,4268],["20260611",13980,4339],["20260612",14280,4032],["20260615",14290,3443],["20260616",14290,4589],["20260617",14330,2715],["20260618",14040,3689],["20260619",13760,7561],["20260622",13550,5387],["20260623",12870,29222],["20260624",13040,8654],["20260625",12920,5401],["20260626",12460,11538],["20260629",13190,4722],["20260630",13060,5075],["20260701",13280,41564],["20260702",13150,2976],["20260703",12980,19225],["20260706",12910,5999],["20260707",13040,6865],["20260708",13050,2009],["20260709",12750,2812],["20260710",12790,4278],["20260713",12560,6029],["20260714",12600,28359],["20260715",12750,4623],["20260716",12710,1083],["20260720",12510,4084],["20260721",12500,4660],["20260722",12490,5966],["20260723",12540,26295],["20260724",12550,2903],["20260727",12640,609],["20260728",12550,5665],["20260729",12070,25305],["20260730",12140,2055]],"detail_json":"https://aikstockdata.com/data/public/s/078000.json","page_url":"https://aikstockdata.com/s/078000.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."}}