{"schema_version":"1.0","@type":"Dataset","code":"021240","name_ko":"코웨이","name":"코웨이(021240) 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",107700,144849],["20250723",109000,238286],["20250724",108800,225629],["20250725",107300,120151],["20250728",112900,213790],["20250729",113200,174681],["20250730",110500,174270],["20250731",108900,163071],["20250801",104800,133028],["20250804",104800,97643],["20250805",108300,107166],["20250806",107900,66870],["20250807",108600,100243],["20250808",105500,192063],["20250811",107400,87792],["20250812",106900,112700],["20250813",105700,129199],["20250814",104800,172274],["20250818",104400,115584],["20250819",103900,91042],["20250820",104100,154331],["20250821",104200,73349],["20250822",105000,85352],["20250825",106600,99827],["20250826",108800,190150],["20250827",106300,107247],["20250828",104800,136862],["20250829",104200,75149],["20250901",104900,87187],["20250902",100000,103532],["20250903",101300,92707],["20250904",102800,107928],["20250905",102500,79517],["20250908",102000,81007],["20250909",100000,197928],["20250910",99600,198832],["20250911",99800,196187],["20250912",100100,212015],["20250915",98400,110410],["20250916",99300,86255],["20250917",99700,84620],["20250918",107700,239819],["20250919",105600,312968],["20250922",104800,93038],["20250923",103800,64229],["20250924",101900,82299],["20250925",100000,106465],["20250926",100000,98059],["20250929",100000,54666],["20250930",98500,124184],["20251001",98200,76348],["20251002",98100,190543],["20251010",93300,330756],["20251013",93300,302126],["20251014",93500,261759],["20251015",93600,409812],["20251016",94500,257794],["20251017",94500,210587],["20251020",94000,251950],["20251021",93500,254154],["20251022",94100,147471],["20251023",92300,166396],["20251024",92700,142375],["20251027",92800,120051],["20251028",92100,130193],["20251029",91300,201481],["20251030",90200,126193],["20251031",89200,238417],["20251103",89900,127194],["20251104",90200,245547],["20251105",89800,236954],["20251106",91400,203662],["20251107",89200,255734],["20251110",91400,385643],["20251111",89300,220090],["20251112",90300,209849],["20251113",88300,259080],["20251114",90800,268384],["20251117",88300,198162],["20251118",86900,187218],["20251119",87600,192686],["20251120",87500,207371],["20251121",88200,162103],["20251124",85700,403549],["20251125",89000,213187],["20251126",89700,149921],["20251127",89900,299075],["20251128",86000,234659],["20251201",86200,165541],["20251202",88900,185275],["20251203",86400,205811],["20251204",87400,115676],["20251205",87900,201532],["20251208",88000,164432],["20251209",84600,258798],["20251210",84600,262913],["20251211",85900,368294],["20251212",86200,402995],["20251215",89200,253808],["20251216",90000,374538],["20251217",90000,154706],["20251218",89700,152697],["20251219",88700,219717],["20251222",89400,103271],["20251223",88600,69032],["20251224",88900,65141],["20251226",87500,57817],["20251229",86700,94462],["20251230",86900,135185],["20260102",85500,191035],["20260105",83700,263511],["20260106",82900,205652],["20260107",82400,239314],["20260108",79400,374754],["20260109",79600,199417],["20260112",79800,287037],["20260113",79300,428975],["20260114",78400,423985],["20260115",77600,589439],["20260116",76100,584188],["20260119",76400,275880],["20260120",77200,338694],["20260121",76700,295289],["20260122",76600,518017],["20260123",77400,352659],["20260126",75300,306626],["20260127",75900,278920],["20260128",79600,410340],["20260129",81600,426790],["20260130",83400,521850],["20260202",83600,483854],["20260203",84700,550496],["20260204",86100,355822],["20260205",83700,310173],["20260206",78200,617528],["20260209",82600,418593],["20260210",87300,467185],["20260211",86200,385207],["20260212",87900,599680],["20260213",89600,562331],["20260219",88400,261326],["20260220",87300,583207],["20260223",86600,696055],["20260224",85100,843135],["20260225",83800,780453],["20260226",84100,786842],["20260227",81900,7067695],["20260303",81400,382449],["20260304",73800,716752],["20260305",74500,599640],["20260306",75200,291417],["20260309",72200,318961],["20260310",72300,342977],["20260311",74100,227134],["20260312",74200,404848],["20260313",73600,224380],["20260316",73900,189948],["20260317",74800,168710],["20260318",75000,143759],["20260319",73000,188595],["20260320",74400,411340],["20260323",70900,235735],["20260324",72300,193707],["20260325",74100,132748],["20260326",73300,173669],["20260327",73500,220156],["20260330",72500,196815],["20260331",72200,420265],["20260401",71800,302293],["20260402",71900,392096],["20260403",72000,114054],["20260406",72400,94171],["20260407",77800,598258],["20260408",78200,255400],["20260409",74700,329711],["20260410",75500,147623],["20260413",79900,400651],["20260414",81400,231692],["20260415",82100,261434],["20260416",83300,180698],["20260417",83300,423536],["20260420",83100,122920],["20260421",81400,645573],["20260422",80800,274247],["20260423",79600,662931],["20260424",85900,692190],["20260427",86100,559551],["20260428",85500,184991],["20260429",87400,282711],["20260430",86100,384403],["20260504",86700,162916],["20260506",83200,599845],["20260507",86900,277014],["20260508",87600,318992],["20260511",92800,455997],["20260512",91800,373454],["20260513",94600,427277],["20260514",96200,305818],["20260515",94700,579237],["20260518",92500,246050],["20260519",91100,310244],["20260520",88200,292672],["20260521",93700,308033],["20260522",94200,323450],["20260526",93700,369422],["20260527",91500,189586],["20260528",92400,246327],["20260529",90000,338505],["20260601",90000,197829],["20260602",94600,350751],["20260604",93000,261608],["20260605",94200,389470],["20260608",87400,462152],["20260609",92400,229286],["20260610",92000,361717],["20260611",92000,586697],["20260612",89000,228148],["20260615",91300,227541],["20260616",91200,235715],["20260617",91800,151592],["20260618",91000,177300],["20260619",87400,484791],["20260622",86000,132405],["20260623",86000,192243],["20260624",86300,191574],["20260625",87000,172744],["20260626",85700,303280],["20260629",91300,162732],["20260630",90300,266857],["20260701",95000,216004],["20260702",96100,203239],["20260703",95400,202258],["20260706",95000,143598],["20260707",96800,142388],["20260708",91700,187490],["20260709",85000,299296],["20260710",89900,166662],["20260713",91700,155203],["20260714",94200,486271],["20260715",95700,169242],["20260716",96700,320127],["20260720",92400,142960],["20260721",93500,120285],["20260722",91800,96942],["20260723",90700,117733],["20260724",91800,161975],["20260727",92300,132801],["20260728",91200,197217],["20260729",90600,297231],["20260730",91200,246712]],"detail_json":"https://aikstockdata.com/data/public/s/021240.json","page_url":"https://aikstockdata.com/s/021240.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."}}