{"schema_version":"1.0","@type":"Dataset","code":"001940","name_ko":"KISCO홀딩스","name":"KISCO홀딩스(001940) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",26600,10842],["20250723",26050,40942],["20250724",26250,14323],["20250725",25550,17568],["20250728",25350,20824],["20250729",25050,13837],["20250730",25000,9532],["20250731",25000,8031],["20250801",24200,23579],["20250804",24700,15497],["20250805",24300,11806],["20250806",24950,9138],["20250807",24500,5492],["20250808",24650,3361],["20250811",24250,6117],["20250812",24550,7864],["20250813",23600,28058],["20250814",23350,12451],["20250818",22700,10946],["20250819",24300,52783],["20250820",25700,80350],["20250821",25800,31985],["20250822",25800,5963],["20250825",25750,12009],["20250826",25750,9702],["20250827",25650,20048],["20250828",25950,9181],["20250829",26100,13005],["20250901",25650,35605],["20250902",25600,6445],["20250903",25650,7198],["20250904",25750,2292],["20250905",25850,5645],["20250908",25950,13699],["20250909",26300,8550],["20250910",26400,13149],["20250911",26550,25867],["20250912",26500,16751],["20250915",26750,12709],["20250916",26750,7573],["20250917",26700,7205],["20250918",26700,17693],["20250919",26750,7846],["20250922",26800,7068],["20250923",27100,16041],["20250924",26350,29978],["20250925",26100,24851],["20250926",25800,24199],["20250929",26000,12149],["20250930",25850,2708],["20251001",25800,7360],["20251002",25750,9811],["20251010",25450,20038],["20251013",24800,40419],["20251014",24850,13746],["20251015",25200,10023],["20251016",25200,16189],["20251017",24700,30552],["20251020",25250,11435],["20251021",25400,4376],["20251022",25700,10232],["20251023",25900,13631],["20251024",25950,15403],["20251027",25650,14494],["20251028",25550,17028],["20251029",25650,8973],["20251030",25600,13130],["20251031",25600,8350],["20251103",25300,20384],["20251104",25000,17193],["20251105",25300,24601],["20251106",25550,9256],["20251107",26200,11379],["20251110",26550,9487],["20251111",26800,8923],["20251112",27100,9421],["20251113",27250,10379],["20251114",27350,14078],["20251117",26950,24090],["20251118",26200,15417],["20251119",26000,18141],["20251120",26000,14584],["20251121",25950,14186],["20251124",25900,13875],["20251125",25800,9004],["20251126",25900,3129],["20251127",25900,5870],["20251128",26000,17206],["20251201",26550,7866],["20251202",26250,5665],["20251203",26300,3727],["20251204",26300,2701],["20251205",26050,5132],["20251208",26750,3032],["20251209",25850,15785],["20251210",25850,10789],["20251211",25550,21713],["20251212",26050,6698],["20251215",26550,12432],["20251216",26200,7497],["20251217",26500,10489],["20251218",26600,2014],["20251219",26350,3756],["20251222",26100,7926],["20251223",26150,10898],["20251224",26250,2452],["20251226",26600,19105],["20251229",25200,27084],["20251230",25150,7331],["20260102",24650,22348],["20260105",25050,10605],["20260106",24950,5865],["20260107",25050,5210],["20260108",24850,22717],["20260109",25250,26962],["20260112",25250,8364],["20260113",25200,18873],["20260114",25550,9715],["20260115",25900,6835],["20260116",26400,37209],["20260119",26400,13946],["20260120",26600,26242],["20260121",26600,18766],["20260122",26450,21261],["20260123",26000,23259],["20260126",26450,17874],["20260127",26200,23007],["20260128",26150,19258],["20260129",25550,42107],["20260130",24100,30475],["20260202",22800,24711],["20260203",23300,16721],["20260204",23950,13097],["20260205",23800,14814],["20260206",23300,14348],["20260209",23200,11934],["20260210",23500,6978],["20260211",23350,12416],["20260212",23850,10760],["20260213",24600,12090],["20260219",24750,13862],["20260220",25250,8849],["20260223",25600,5704],["20260224",25450,6822],["20260225",25650,8227],["20260226",25800,12522],["20260227",26200,17296],["20260303",25050,9613],["20260304",23000,17220],["20260305",24450,6979],["20260306",24250,6686],["20260309",23850,7582],["20260310",24200,3069],["20260311",24350,8264],["20260312",24700,3339],["20260313",25150,4977],["20260316",24400,8467],["20260317",24400,4545],["20260318",24600,12129],["20260319",24900,5542],["20260320",25900,5372],["20260323",25550,9154],["20260324",25800,4824],["20260325",26250,5910],["20260326",26400,3785],["20260327",26400,7327],["20260330",25500,9967],["20260331",24750,4369],["20260401",25450,7055],["20260402",24950,6970],["20260403",25350,4824],["20260406",25950,9548],["20260407",25500,3186],["20260408",26200,15062],["20260409",26300,9629],["20260410",26150,7805],["20260413",26150,7636],["20260414",26300,3408],["20260415",26400,7890],["20260416",26100,4249],["20260417",27400,9339],["20260420",27500,6507],["20260421",27050,4054],["20260422",27200,5085],["20260423",27450,2323],["20260424",27500,1946],["20260427",27350,8066],["20260428",27650,5829],["20260429",27150,6555],["20260430",27000,11548],["20260504",26600,4755],["20260506",25550,7191],["20260507",25200,5163],["20260508",24950,9261],["20260511",24800,8278],["20260512",24450,8217],["20260513",24400,7124],["20260514",24450,2792],["20260515",24300,13585],["20260518",24050,7619],["20260519",24000,8477],["20260520",22900,10462],["20260521",22750,7444],["20260522",23450,5313],["20260526",23350,6679],["20260527",22900,18355],["20260528",22500,14575],["20260529",21900,7660],["20260601",20750,9119],["20260602",20350,14023],["20260604",21350,4514],["20260605",21200,6676],["20260608",20850,9866],["20260609",21200,2778],["20260610",23500,14451],["20260611",23250,13246],["20260612",23250,2764],["20260615",23950,2903],["20260616",24350,3230],["20260617",24350,6743],["20260618",24150,7756],["20260619",24100,12719],["20260622",24500,9446],["20260623",24400,13472],["20260624",24300,13582],["20260625",24250,2534],["20260626",24050,16097],["20260629",24300,2539],["20260630",24250,5190],["20260701",24500,2284],["20260702",24450,15278],["20260703",24950,7379],["20260706",25950,11178],["20260707",26150,7254],["20260708",24950,5975],["20260709",24700,13091],["20260710",25000,4045],["20260713",25550,12552],["20260714",24950,6175],["20260715",25300,10006],["20260716",25100,14976],["20260720",25350,6238],["20260721",25150,9648],["20260722",25100,17354],["20260723",25450,3817],["20260724",25750,16632],["20260727",26000,15664],["20260728",25950,25819],["20260729",25850,19824],["20260730",26550,37803]],"detail_json":"https://aikstockdata.com/data/public/s/001940.json","page_url":"https://aikstockdata.com/s/001940.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."}}