{"schema_version":"1.0","@type":"Dataset","code":"089600","name_ko":"KT나스미디어","name":"KT나스미디어(089600) 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",16260,18495],["20250723",15850,51416],["20250724",15630,21299],["20250725",15800,10747],["20250728",15670,7270],["20250729",15710,18216],["20250730",15710,5814],["20250731",15630,11046],["20250801",15540,22815],["20250804",15380,11189],["20250805",15640,12751],["20250806",15640,15964],["20250807",15650,4523],["20250808",15200,49803],["20250811",15130,8998],["20250812",15280,20254],["20250813",15380,20692],["20250814",15400,4557],["20250818",15070,14530],["20250819",15280,12073],["20250820",14980,8625],["20250821",14690,31079],["20250822",14840,13329],["20250825",14790,24488],["20250826",14770,3590],["20250828",14770,2899],["20250829",14630,4280],["20250901",14680,2469],["20250902",14650,2434],["20250903",14430,12002],["20250904",14800,6371],["20250905",14780,2340],["20250908",14690,12631],["20250909",14620,16261],["20250910",14710,6038],["20250911",14690,6410],["20250912",14880,24078],["20250915",14870,9128],["20250916",14850,8905],["20250917",14560,27941],["20250918",14690,6773],["20250919",14530,6225],["20250922",14520,14536],["20250923",14490,9719],["20250924",14200,19566],["20250925",14180,9119],["20250926",13890,31750],["20250929",13970,21487],["20250930",14250,20758],["20251001",13930,22973],["20251002",14000,18302],["20251010",13930,15126],["20251013",13770,19425],["20251014",13800,11874],["20251015",13990,7755],["20251016",13940,14103],["20251017",13840,25223],["20251020",13620,31026],["20251021",13590,24553],["20251022",13740,6840],["20251023",13730,11891],["20251024",13690,13858],["20251027",13600,12476],["20251028",13600,13672],["20251029",13510,17040],["20251030",13170,36295],["20251031",13290,10396],["20251103",13100,26355],["20251104",12960,24089],["20251105",12880,14749],["20251106",12830,19381],["20251107",12730,14476],["20251110",12920,13001],["20251111",12860,33393],["20251112",12940,16772],["20251113",13000,17247],["20251114",12890,12069],["20251117",12750,19832],["20251118",12580,22455],["20251119",12720,12460],["20251120",12910,13946],["20251121",12920,11881],["20251124",12990,13272],["20251125",12900,9989],["20251126",13020,11412],["20251127",13180,10465],["20251128",13410,17254],["20251201",13400,13711],["20251202",13400,15294],["20251203",13350,25150],["20251204",13300,8979],["20251205",13310,8068],["20251208",13340,6657],["20251209",13440,9611],["20251210",13350,18285],["20251211",13350,25278],["20251212",13280,21817],["20251215",13390,9739],["20251216",13120,27659],["20251217",13150,20061],["20251218",13260,4847],["20251219",13340,7523],["20251222",13460,15166],["20251223",13340,7787],["20251224",13330,4062],["20251226",13230,14620],["20251229",12980,18704],["20251230",12990,3782],["20260102",13030,10413],["20260105",12790,43968],["20260106",12610,28672],["20260107",12550,15032],["20260108",12260,27376],["20260109",12300,13418],["20260112",12300,18998],["20260113",12240,20497],["20260114",12200,27694],["20260115",12150,30850],["20260116",12060,20576],["20260119",12050,29602],["20260120",12280,24923],["20260121",11980,44155],["20260122",12050,22875],["20260123",12270,26434],["20260126",12350,37661],["20260127",12230,24341],["20260128",12130,30238],["20260129",12340,38069],["20260130",12580,46561],["20260202",12250,29606],["20260203",12400,12613],["20260204",12550,34192],["20260205",12480,35374],["20260206",12440,10068],["20260209",12320,36835],["20260210",12580,26251],["20260211",12760,29283],["20260212",13640,172814],["20260213",13690,93406],["20260219",13840,73945],["20260220",13660,38791],["20260223",13970,52846],["20260224",13880,47686],["20260225",13800,50440],["20260226",13010,63856],["20260227",12990,25201],["20260303",12420,50468],["20260304",11450,86631],["20260305",11890,69734],["20260306",12080,44949],["20260309",11340,58041],["20260310",11650,79227],["20260311",11680,67108],["20260312",11720,19643],["20260313",12090,27924],["20260316",11860,32557],["20260317",11980,24169],["20260318",11910,13452],["20260319",11700,30491],["20260320",11890,7924],["20260323",11530,36247],["20260324",11800,13549],["20260325",11910,9412],["20260326",11860,8937],["20260327",11730,15384],["20260330",11600,17099],["20260331",11380,24944],["20260401",11510,21192],["20260402",11340,40769],["20260403",11360,6997],["20260406",11340,5343],["20260407",11320,11055],["20260408",11450,7425],["20260409",11460,4565],["20260410",11510,21011],["20260413",11620,10407],["20260414",11730,12709],["20260415",11730,14241],["20260416",11810,21183],["20260417",11840,19931],["20260420",11840,15541],["20260421",11820,12837],["20260422",11770,13613],["20260423",11790,17032],["20260424",11890,10606],["20260427",11870,19591],["20260428",11930,12478],["20260429",11940,8930],["20260430",12190,25384],["20260504",12030,20282],["20260506",11740,36321],["20260507",11900,10578],["20260508",11900,7619],["20260511",11850,15899],["20260512",11600,28298],["20260513",11450,20337],["20260514",11540,22705],["20260515",11550,27474],["20260518",11450,21608],["20260519",11320,23536],["20260520",11200,25694],["20260521",11240,10968],["20260522",11300,13881],["20260526",11180,30961],["20260527",11040,35795],["20260528",10820,49427],["20260529",10790,14781],["20260601",10580,31459],["20260602",10330,27378],["20260604",10200,17198],["20260605",10190,22707],["20260608",9820,45865],["20260609",10060,21696],["20260610",10100,13543],["20260611",10280,8744],["20260612",10250,24756],["20260615",10500,16415],["20260616",10420,7864],["20260617",10410,8601],["20260618",10140,11143],["20260619",9940,20532],["20260622",9850,8023],["20260623",9410,36416],["20260624",9690,45620],["20260625",9690,10306],["20260626",9240,17878],["20260629",9860,14851],["20260630",9800,18560],["20260701",9980,7586],["20260702",9860,6021],["20260703",10030,8361],["20260706",10160,9942],["20260707",10110,7929],["20260708",10120,16254],["20260709",10230,11347],["20260710",10080,15826],["20260713",9890,8049],["20260714",9770,8495],["20260715",9970,3997],["20260716",10010,7840],["20260720",9930,6723],["20260721",9930,3870],["20260722",10000,5069],["20260723",10200,4735],["20260724",10260,6021],["20260727",10330,5667],["20260728",10100,17467],["20260729",10060,20397],["20260730",10120,20414]],"detail_json":"https://aikstockdata.com/data/public/s/089600.json","page_url":"https://aikstockdata.com/s/089600.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."}}