{"schema_version":"1.0","@type":"Dataset","code":"456010","name_ko":"아이씨티케이","name":"아이씨티케이(456010) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13080,191744],["20250723",12890,160404],["20250724",12670,127182],["20250725",13370,309487],["20250728",12720,142759],["20250729",12550,174441],["20250730",12310,103509],["20250731",12530,109348],["20250801",11810,161466],["20250804",12190,119576],["20250805",12280,80795],["20250806",12310,328992],["20250807",12110,87341],["20250808",12040,64074],["20250811",12020,65034],["20250812",11950,135899],["20250813",11870,71942],["20250814",11790,57978],["20250818",11590,58631],["20250819",11470,65912],["20250820",11100,141899],["20250821",11210,108008],["20250822",11200,60026],["20250825",11770,144114],["20250826",11970,75107],["20250828",11850,54502],["20250829",11840,72636],["20250901",11260,88931],["20250902",11760,181859],["20250903",11290,85861],["20250904",11440,44285],["20250905",11550,62469],["20250908",11400,41243],["20250909",11490,56494],["20250910",11840,246829],["20250911",11610,63117],["20250912",11810,72511],["20250915",12600,291875],["20250916",13850,2043202],["20250917",13350,425682],["20250918",15070,3198003],["20250919",15640,1620440],["20250922",16050,3026111],["20250923",16000,1906856],["20250924",16860,5325375],["20250925",15830,1362188],["20250926",14940,792697],["20250929",15160,649434],["20250930",16550,5641466],["20251001",15780,994427],["20251002",15330,723714],["20251010",16450,1230040],["20251013",15770,514619],["20251014",16500,10220205],["20251015",16300,1220897],["20251016",15600,848837],["20251017",14490,800966],["20251020",14500,389623],["20251021",14800,462032],["20251023",15970,3768976],["20251024",15550,1063104],["20251027",15950,932621],["20251028",17550,9573570],["20251029",17980,6018032],["20251030",19950,8041081],["20251031",20350,2976158],["20251103",18280,2121482],["20251104",18350,1282666],["20251105",17920,1558880],["20251106",18230,1489505],["20251107",16980,737139],["20251110",17080,360708],["20251111",16650,552037],["20251112",16720,380415],["20251113",16840,598731],["20251114",15540,505009],["20251117",16090,255912],["20251118",15510,318693],["20251119",15300,271616],["20251120",15460,198105],["20251121",14200,395094],["20251124",14050,234046],["20251125",12910,875928],["20251126",13270,280668],["20251128",13830,420964],["20251201",14590,820668],["20251202",14240,262997],["20251203",14490,204584],["20251204",14880,303022],["20251205",15320,1144270],["20251208",15660,473921],["20251209",15690,760687],["20251210",14950,379699],["20251211",14700,231618],["20251212",15400,287863],["20251215",14750,226448],["20251216",13950,262199],["20251217",14150,125050],["20251218",15040,455613],["20251219",15620,385545],["20251222",16330,502277],["20251223",16360,1186616],["20251224",15920,261961],["20251226",15400,317801],["20251229",16260,483629],["20251230",16530,299951],["20260102",17020,428310],["20260105",17110,376918],["20260106",16750,427978],["20260107",16230,403855],["20260108",15130,389750],["20260109",15870,417681],["20260112",15200,329112],["20260113",14890,448941],["20260114",15000,234627],["20260115",15310,265836],["20260116",15140,244439],["20260119",15580,299324],["20260120",15540,387668],["20260121",14900,365951],["20260122",15010,251868],["20260123",16900,2553545],["20260126",16700,755021],["20260127",16480,345811],["20260128",16540,531861],["20260129",17890,2442433],["20260130",17280,749403],["20260202",16810,696571],["20260203",18180,3341276],["20260204",18320,1540928],["20260205",16680,853986],["20260206",16330,406237],["20260209",17680,838915],["20260210",17130,329227],["20260211",16960,192182],["20260212",16690,227328],["20260213",15920,346113],["20260219",16880,333298],["20260220",18280,1201484],["20260223",17450,440158],["20260224",17460,362470],["20260225",17350,530098],["20260226",17900,830315],["20260227",17420,1012944],["20260303",15760,521262],["20260304",12960,787071],["20260305",15040,414469],["20260306",15330,269217],["20260309",13800,337750],["20260310",15170,332297],["20260311",15580,284888],["20260312",15550,336320],["20260313",15080,193763],["20260316",14870,149052],["20260317",14890,220464],["20260318",14890,210861],["20260319",14070,315493],["20260320",14370,145158],["20260323",13350,238936],["20260324",13860,208430],["20260325",14800,292889],["20260326",14100,230709],["20260327",15350,1532650],["20260330",14080,407255],["20260331",13820,301471],["20260401",15030,340442],["20260402",13960,387665],["20260403",14070,224900],["20260406",14200,269398],["20260407",13470,318278],["20260408",14250,230532],["20260409",14200,274149],["20260410",14970,454595],["20260413",15800,780283],["20260414",17660,4822114],["20260415",22950,2923830],["20260416",21350,14497992],["20260417",25800,18294172],["20260420",26650,9182672],["20260421",25200,2071692],["20260422",23550,1232435],["20260423",23700,1271740],["20260424",22200,880883],["20260427",23400,776869],["20260428",23000,452905],["20260429",22350,343967],["20260430",22550,468964],["20260504",23550,578397],["20260506",23600,3168118],["20260507",23150,2012337],["20260508",22800,597513],["20260511",21550,875845],["20260512",20900,1510966],["20260513",21850,1007360],["20260514",20350,459309],["20260515",19100,665356],["20260518",19590,461578],["20260519",25450,3102673],["20260520",22700,3623421],["20260521",23950,1684717],["20260522",26550,4662506],["20260526",30800,4829892],["20260527",36350,7187243],["20260528",31350,1882947],["20260529",33650,2542898],["20260601",30450,1130711],["20260602",28900,1329427],["20260604",28150,629196],["20260605",26100,496375],["20260608",22750,476516],["20260609",24950,554014],["20260610",22800,399261],["20260611",22600,268519],["20260612",23600,537836],["20260615",24200,421173],["20260616",24250,517452],["20260617",23150,535972],["20260618",22200,361646],["20260619",21000,398678],["20260622",21000,247896],["20260623",19000,1006197],["20260624",19400,548220],["20260625",18000,513961],["20260626",16580,518261],["20260629",18210,275572],["20260630",18110,138806],["20260701",17950,179096],["20260702",16250,230320],["20260703",16500,176843],["20260706",16770,186864],["20260707",15810,215572],["20260708",14620,254930],["20260709",14630,164696],["20260710",16090,153752],["20260713",15880,585880],["20260714",15200,320340],["20260715",17330,355650],["20260716",15660,360259],["20260720",14140,261145],["20260721",14510,194029],["20260722",14450,203736],["20260723",15300,173250],["20260724",14030,239456],["20260727",14150,123843],["20260728",13030,760293],["20260729",11590,403314],["20260730",11090,207061]],"detail_json":"https://aikstockdata.com/data/public/s/456010.json","page_url":"https://aikstockdata.com/s/456010.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."}}