{"schema_version":"1.0","@type":"Dataset","code":"047770","name_ko":"코데즈컴바인","name":"코데즈컴바인(047770) 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",1768,36669],["20250723",1744,22110],["20250724",1718,43272],["20250725",1763,70913],["20250728",1723,24157],["20250729",1707,25056],["20250730",1717,27780],["20250731",1919,11783278],["20250801",2095,18755940],["20250804",2125,3074593],["20250805",2090,1852301],["20250806",2035,1122470],["20250807",2060,687463],["20250808",2000,3311436],["20250811",1980,650643],["20250812",2440,38317089],["20250813",2610,42406053],["20250814",2615,10042446],["20250818",2595,1623594],["20250819",2640,1636264],["20250820",2620,1383523],["20250821",2585,3375682],["20250822",2555,5160456],["20250825",2485,1365918],["20250826",2250,3427405],["20250827",2185,2248862],["20250828",2175,977620],["20250829",2180,539541],["20250901",2070,689800],["20250902",2100,359894],["20250903",2100,534983],["20250904",2025,1036552],["20250905",2000,552516],["20250908",1976,452126],["20250909",1973,324913],["20250910",1981,290764],["20250911",1935,472061],["20250912",1962,252625],["20250915",1900,457288],["20250916",1892,217046],["20250917",1918,171207],["20250918",1918,148171],["20250919",1919,253310],["20250922",1963,958968],["20250923",2115,7385474],["20250924",2050,1498743],["20250925",2085,2577315],["20250926",1994,1206219],["20250929",2010,480772],["20250930",1881,795354],["20251001",2155,17354072],["20251002",2310,19958738],["20251010",2300,2643715],["20251013",2170,1835455],["20251014",2525,23683797],["20251015",2585,7284459],["20251016",2820,14416417],["20251017",2650,2805249],["20251020",3045,23729186],["20251021",3480,56102246],["20251022",3480,17447889],["20251023",3555,8232632],["20251024",3575,12016160],["20251027",4090,48420408],["20251028",3770,7671677],["20251029",2955,20848727],["20251030",2560,8612481],["20251031",2535,2879616],["20251103",2480,2222849],["20251104",2515,1815547],["20251105",2840,37884120],["20251106",2940,16692887],["20251107",2875,4107118],["20251110",2810,1584191],["20251111",2895,7725626],["20251112",2905,1841556],["20251113",2910,1421883],["20251114",2880,5459652],["20251117",2870,1270742],["20251118",2930,5879539],["20251119",2860,1667309],["20251120",2895,954317],["20251121",2870,1032303],["20251124",2920,934893],["20251125",2905,1476560],["20251126",2965,1216217],["20251127",3070,2924375],["20251128",3040,1641400],["20251201",2990,742181],["20251202",3020,524741],["20251203",3015,508604],["20251204",2925,602260],["20251205",2905,416251],["20251208",2910,632300],["20251209",2840,340598],["20251210",2860,229980],["20251211",2910,455629],["20251212",2990,653775],["20251215",2930,417863],["20251216",2890,327023],["20251217",2910,390233],["20251218",2910,528265],["20251219",2870,476631],["20251222",2855,728064],["20251223",2740,531191],["20251224",2780,914521],["20251226",2705,569897],["20251229",2815,389904],["20251230",2835,499227],["20260102",3190,3615216],["20260105",3050,2006963],["20260106",2910,1169331],["20260107",2825,829798],["20260108",2805,477492],["20260109",2890,433015],["20260112",3000,1369225],["20260113",2935,598711],["20260114",2950,457272],["20260115",2970,359859],["20260116",2985,464481],["20260119",2960,443946],["20260120",3020,800951],["20260121",2960,1131954],["20260122",3015,463911],["20260123",3000,577297],["20260126",3080,862313],["20260127",3040,477954],["20260128",3040,723139],["20260129",2995,481474],["20260130",2980,963430],["20260202",2870,507552],["20260203",3055,750753],["20260204",3045,488035],["20260205",3055,1036912],["20260206",3970,31678976],["20260209",3910,17867955],["20260210",4065,31168976],["20260211",3990,3284579],["20260212",3995,5833830],["20260213",4395,24802323],["20260219",5040,21448900],["20260220",4765,1672286],["20260223",5000,1014052],["20260224",5120,1242211],["20260225",5090,5803629],["20260226",4990,3633276],["20260227",5390,16571209],["20260303",4910,3710211],["20260304",4420,2620575],["20260305",4810,2345897],["20260306",4625,1866578],["20260309",4150,1550629],["20260310",4750,2529354],["20260311",5070,2427960],["20260312",5200,2452439],["20260313",5210,2356436],["20260316",4770,3490026],["20260317",4460,1743137],["20260318",4600,1019279],["20260319",4455,568884],["20260320",4455,460997],["20260323",4100,776819],["20260324",4075,650267],["20260325",4350,607999],["20260326",4330,982818],["20260327",4260,530879],["20260330",4075,429743],["20260331",4060,541882],["20260401",4555,976234],["20260402",4260,1075797],["20260403",4305,490014],["20260406",4350,482748],["20260407",4495,1949041],["20260408",4755,2483351],["20260409",4945,2519088],["20260410",4865,1130346],["20260413",4740,550818],["20260414",4675,832012],["20260415",4755,995339],["20260416",4935,891369],["20260417",5130,972705],["20260420",4885,741208],["20260421",5040,697379],["20260422",4755,1171759],["20260423",4675,526232],["20260424",4605,629518],["20260427",4595,453329],["20260428",4720,467426],["20260429",4800,473066],["20260430",4595,595503],["20260504",5280,4170547],["20260506",5160,1594342],["20260507",5380,2287079],["20260508",5470,1424079],["20260511",4370,4175736],["20260512",4040,3398319],["20260513",3840,1583433],["20260514",3740,1846436],["20260515",3325,2250409],["20260518",3200,1079645],["20260519",3145,782135],["20260520",3055,588625],["20260521",3135,1751168],["20260522",3480,1695306],["20260526",3145,1537767],["20260527",3125,535724],["20260528",3100,484261],["20260529",3040,527768],["20260601",3020,483084],["20260602",2980,478497],["20260604",2895,315496],["20260605",3030,2847003],["20260608",2710,1161533],["20260609",2630,729944],["20260610",2580,748839],["20260611",2650,372219],["20260612",2760,413813],["20260615",3585,5458138],["20260616",3485,4740056],["20260617",3415,4470344],["20260618",3700,2783051],["20260619",3350,4717672],["20260622",3195,1659107],["20260623",2885,1119938],["20260624",2870,530649],["20260625",2735,697821],["20260626",2700,675219],["20260629",2865,382493],["20260630",2775,225070],["20260701",2815,297551],["20260702",2840,479459],["20260703",2880,384010],["20260706",2875,272111],["20260707",2950,507536],["20260708",2670,487618],["20260709",2660,300163],["20260710",2815,460074],["20260713",2655,345699],["20260714",2625,376201],["20260715",2670,261582],["20260716",2835,7895835],["20260720",2610,1831438],["20260721",2555,585258],["20260722",2510,502738],["20260723",2645,427699],["20260724",2550,248040],["20260727",2555,175391],["20260728",2355,401620],["20260729",2205,530160],["20260730",2190,328536]],"detail_json":"https://aikstockdata.com/data/public/s/047770.json","page_url":"https://aikstockdata.com/s/047770.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."}}