{"schema_version":"1.0","@type":"Dataset","code":"049430","name_ko":"코메론","name":"코메론(049430) 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",11770,49331],["20250723",11760,22833],["20250724",11610,43689],["20250725",11740,33845],["20250728",11260,48011],["20250729",11270,16373],["20250730",11260,21894],["20250731",11210,18870],["20250801",10820,35781],["20250804",11470,39984],["20250805",11790,50693],["20250806",11860,23931],["20250807",11800,18103],["20250808",11720,21517],["20250811",11570,20506],["20250812",11530,9572],["20250813",11550,14639],["20250814",11500,36725],["20250818",11190,30063],["20250819",10810,33795],["20250820",10870,35126],["20250821",10690,5714],["20250822",10700,16555],["20250825",10870,7011],["20250826",10960,11828],["20250828",10800,9627],["20250829",10770,10091],["20250901",10930,29218],["20250902",11150,17680],["20250903",11130,8752],["20250904",11120,27206],["20250905",11090,16214],["20250908",11030,15456],["20250909",11140,18011],["20250910",11270,24616],["20250911",11480,46346],["20250912",11440,18843],["20250915",11370,17802],["20250916",11390,16051],["20250917",11230,6100],["20250918",11380,15365],["20250919",11230,7783],["20250922",11160,12615],["20250923",11110,20774],["20250924",10960,18175],["20250925",11020,10560],["20250926",10810,16180],["20250929",10880,8306],["20250930",10900,15720],["20251001",10800,8937],["20251002",10890,12002],["20251010",10650,25834],["20251013",10550,20691],["20251014",10450,18928],["20251015",10740,8521],["20251016",10630,14317],["20251017",10600,19101],["20251020",10690,13337],["20251021",10810,13542],["20251022",10800,14881],["20251023",10770,15207],["20251024",10680,17090],["20251027",10640,21121],["20251028",10700,22256],["20251029",10720,10639],["20251030",10690,23656],["20251031",10520,23341],["20251103",10340,37168],["20251104",10490,16866],["20251105",10510,45563],["20251106",10730,18165],["20251107",10840,46005],["20251110",11170,65930],["20251111",11180,21849],["20251112",11410,26790],["20251113",11540,20059],["20251114",11450,20408],["20251117",11640,31345],["20251118",11410,31822],["20251119",11840,47545],["20251120",12340,70867],["20251121",12550,50791],["20251124",12440,38533],["20251125",11910,75442],["20251126",12840,78393],["20251127",12750,24428],["20251128",12760,20229],["20251201",13090,46250],["20251202",13350,32582],["20251203",13140,31744],["20251204",13000,23578],["20251205",13150,19327],["20251208",13130,21120],["20251209",13330,19331],["20251210",13360,19685],["20251211",13680,46095],["20251212",13600,23483],["20251215",13550,19471],["20251216",13940,72726],["20251217",14350,66659],["20251218",14460,28579],["20251219",14730,48422],["20251222",14610,27979],["20251223",14630,27485],["20251224",15200,62239],["20251226",15100,39290],["20251229",14400,47757],["20251230",13940,63318],["20260102",13000,104441],["20260105",12920,63396],["20260106",13110,43694],["20260107",12610,50069],["20260108",12370,49423],["20260109",12720,22784],["20260112",12730,15432],["20260113",12930,20541],["20260114",13200,24081],["20260115",13500,32384],["20260116",13230,26455],["20260119",13340,19303],["20260120",13160,18524],["20260121",13230,14559],["20260122",13200,17506],["20260123",13680,37745],["20260126",13770,31001],["20260127",14300,53006],["20260128",14420,31267],["20260129",14290,13621],["20260130",14870,48838],["20260202",14590,37412],["20260203",15240,56200],["20260204",15890,71846],["20260205",15880,31850],["20260206",15580,41534],["20260209",15350,20594],["20260210",15010,16946],["20260211",15390,13962],["20260212",15600,18188],["20260213",15360,7498],["20260219",15320,13805],["20260220",16270,70318],["20260223",16490,48278],["20260224",15320,75076],["20260225",16530,93711],["20260226",16590,47528],["20260227",15710,52293],["20260303",15380,31709],["20260304",14250,45712],["20260305",15240,33728],["20260306",15360,37339],["20260309",15960,73557],["20260310",16860,49717],["20260311",16800,36055],["20260312",18750,243739],["20260313",18900,91435],["20260316",19280,48579],["20260317",18700,25222],["20260318",18740,22211],["20260319",18330,33178],["20260320",18610,47688],["20260323",17740,24395],["20260324",17850,25901],["20260325",18190,40214],["20260326",18330,17848],["20260327",18240,36105],["20260330",20000,83350],["20260331",20500,114560],["20260401",23150,186453],["20260402",21450,66239],["20260403",21500,53997],["20260406",21550,61628],["20260407",21100,52184],["20260408",21100,54657],["20260409",21600,71404],["20260410",21850,65872],["20260413",21350,16818],["20260414",22150,25974],["20260415",21650,29519],["20260416",21300,11091],["20260417",20650,41850],["20260420",21300,59707],["20260421",21700,55947],["20260422",22100,45181],["20260423",21350,67723],["20260424",20900,12800],["20260427",20250,31158],["20260428",20500,12029],["20260429",20400,31200],["20260430",20250,17829],["20260504",19830,52045],["20260506",19820,36830],["20260507",20100,46665],["20260508",19630,16169],["20260511",18640,44299],["20260512",18300,46418],["20260513",19050,30306],["20260514",19150,14013],["20260515",19270,33291],["20260518",18500,25142],["20260519",18530,35202],["20260520",18460,42655],["20260521",19000,24675],["20260522",19170,12213],["20260526",18440,22572],["20260527",18900,17549],["20260528",18740,29208],["20260529",18000,21523],["20260601",18100,36396],["20260602",18160,56535],["20260604",18380,37898],["20260605",17980,18732],["20260608",17760,21473],["20260609",18230,5673],["20260610",18000,7825],["20260611",18000,8322],["20260612",18200,37511],["20260615",19630,59219],["20260616",19350,15510],["20260617",19220,10331],["20260618",19320,28570],["20260619",19320,18462],["20260622",20400,76115],["20260623",19300,29477],["20260624",19290,41412],["20260625",19280,27117],["20260626",19260,33176],["20260629",19760,56615],["20260630",19860,31721],["20260701",19910,51649],["20260702",19820,32719],["20260703",20100,45065],["20260706",19990,25415],["20260707",19850,28009],["20260708",19570,30050],["20260709",19510,33113],["20260710",19800,28029],["20260713",19530,25916],["20260714",19180,21430],["20260715",19280,20530],["20260716",19040,8581],["20260720",18270,9163],["20260721",18740,7695],["20260722",18470,21078],["20260723",19490,28744],["20260724",19070,28472],["20260727",19140,20958],["20260728",19100,21820],["20260729",19130,37336],["20260730",19190,34292]],"detail_json":"https://aikstockdata.com/data/public/s/049430.json","page_url":"https://aikstockdata.com/s/049430.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."}}