{"schema_version":"1.0","@type":"Dataset","code":"052400","name_ko":"코나아이","name":"코나아이(052400) 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",57000,237880],["20250723",56100,143470],["20250724",54000,143293],["20250725",55100,138492],["20250728",56800,281997],["20250729",58400,147985],["20250730",58400,119925],["20250731",56500,176478],["20250801",51200,228270],["20250804",54400,187616],["20250805",53000,117285],["20250806",52500,94206],["20250807",53600,112277],["20250808",52800,92090],["20250811",52600,59428],["20250812",52700,73506],["20250813",52200,64798],["20250814",52000,40117],["20250818",51300,52946],["20250819",50800,53176],["20250820",49900,113423],["20250821",49700,36143],["20250822",52200,79338],["20250825",52500,69344],["20250826",52200,26056],["20250828",51800,39662],["20250829",50700,68987],["20250901",50200,79998],["20250902",49750,152337],["20250903",50500,165163],["20250904",52000,222581],["20250905",51000,90626],["20250908",49850,112097],["20250909",51500,134287],["20250910",52100,123053],["20250911",51400,163171],["20250912",53500,300391],["20250915",50100,279880],["20250916",50200,204417],["20250917",49600,78420],["20250918",50200,123403],["20250919",50000,106988],["20250922",49650,121849],["20250923",48650,140224],["20250924",48550,75850],["20250925",49400,131775],["20250926",47500,143406],["20250929",48350,102797],["20250930",47850,90212],["20251001",47800,64953],["20251002",47900,82136],["20251010",46900,170029],["20251013",49000,145949],["20251014",51000,275408],["20251015",49750,227248],["20251016",49150,145212],["20251017",47700,111735],["20251020",50600,229761],["20251021",50900,98091],["20251022",50800,98224],["20251023",50500,103177],["20251024",50200,138336],["20251027",55600,1415860],["20251028",52000,482439],["20251029",51100,275978],["20251030",48600,310799],["20251031",47100,265376],["20251103",49050,187187],["20251104",48450,238664],["20251105",47000,176962],["20251106",46400,94416],["20251107",45550,124675],["20251110",46200,78563],["20251111",45300,79177],["20251112",45900,64862],["20251113",48000,225260],["20251114",45950,126082],["20251117",45900,89572],["20251118",43550,160834],["20251119",44600,110077],["20251120",47050,194192],["20251121",45750,67271],["20251124",45600,55093],["20251125",46400,79575],["20251126",47900,97309],["20251127",49850,181016],["20251128",48950,106575],["20251201",49400,96029],["20251202",50500,129090],["20251203",49950,50795],["20251204",49850,44554],["20251205",50400,46869],["20251208",50000,36530],["20251209",49900,38782],["20251210",50200,52495],["20251211",49450,304011],["20251212",49900,94161],["20251215",47900,86183],["20251216",46100,87745],["20251217",48000,91446],["20251218",47500,63831],["20251219",47000,93840],["20251222",47000,77218],["20251223",46500,66981],["20251224",46200,46055],["20251226",46300,100278],["20251229",45750,67060],["20251230",45400,68309],["20260102",47000,53073],["20260105",47350,46952],["20260106",46850,34349],["20260107",44800,78080],["20260108",44200,57785],["20260109",44050,33659],["20260112",47450,189819],["20260113",45150,86353],["20260114",43800,83851],["20260115",45000,178425],["20260116",43900,97796],["20260119",44350,91896],["20260120",44050,68247],["20260121",42350,94736],["20260122",42400,53477],["20260123",52000,870552],["20260126",52700,428785],["20260127",56100,424138],["20260128",63100,776501],["20260129",62200,327099],["20260130",61500,224574],["20260202",57100,203855],["20260203",60300,111898],["20260204",60400,174386],["20260205",58500,122859],["20260206",55300,186507],["20260209",63200,283012],["20260210",60500,109705],["20260211",59300,69431],["20260212",61500,110736],["20260213",60000,78732],["20260219",61100,113667],["20260220",64600,200317],["20260223",69700,380175],["20260224",69500,181539],["20260225",68600,204931],["20260226",68200,201762],["20260227",66800,84503],["20260303",63100,135070],["20260304",55600,202063],["20260305",61400,170603],["20260306",64200,116794],["20260309",60200,88514],["20260310",69700,362061],["20260311",68500,240140],["20260312",66000,142172],["20260313",66500,235801],["20260316",66800,112379],["20260317",59600,247456],["20260318",60100,83570],["20260319",58500,99290],["20260320",57600,94799],["20260323",54200,178107],["20260324",55600,101805],["20260325",57500,147350],["20260326",57100,69022],["20260327",56200,70741],["20260330",53400,73893],["20260331",54500,171959],["20260401",56400,106907],["20260402",55000,95406],["20260403",54400,60671],["20260406",53400,78906],["20260407",51900,50811],["20260408",55400,91189],["20260409",55400,37592],["20260410",58900,113016],["20260413",61000,130447],["20260414",59700,72355],["20260415",60700,138651],["20260416",71100,480758],["20260417",67300,169235],["20260420",63700,121946],["20260421",62200,185237],["20260422",61200,179685],["20260423",60000,102378],["20260424",58900,107705],["20260427",59100,110338],["20260428",56500,138693],["20260429",55700,61156],["20260430",54400,101818],["20260504",55700,69263],["20260506",55500,143304],["20260507",58100,304513],["20260508",59500,170522],["20260511",62500,281069],["20260512",59700,255214],["20260513",59600,94596],["20260514",61400,136540],["20260515",70000,900725],["20260518",62100,319744],["20260519",63700,182800],["20260520",61300,119215],["20260521",60400,175702],["20260522",59900,207868],["20260526",58700,150612],["20260527",56200,103115],["20260528",57300,113908],["20260529",55400,116907],["20260601",54700,69610],["20260602",55500,132831],["20260604",50100,220739],["20260605",49250,109043],["20260608",46600,141992],["20260609",50800,156100],["20260610",49900,94793],["20260611",49850,110436],["20260612",49950,67860],["20260615",49350,56347],["20260616",47400,69102],["20260617",48300,45531],["20260618",46550,58091],["20260619",44650,85066],["20260622",43450,47722],["20260623",41000,71405],["20260624",40650,75764],["20260625",39450,61482],["20260626",39450,83786],["20260629",43800,82673],["20260630",45650,159117],["20260701",45500,74266],["20260702",46400,111608],["20260703",47050,53887],["20260706",45900,63984],["20260707",44900,58874],["20260708",41850,99189],["20260709",40650,173329],["20260710",44900,59467],["20260713",41650,57600],["20260714",41650,59903],["20260715",42900,30590],["20260716",41150,22388],["20260720",39400,33513],["20260721",40200,35173],["20260722",39050,33501],["20260723",41350,48412],["20260724",40050,34003],["20260727",41000,41206],["20260728",37650,72033],["20260729",35450,100004],["20260730",36800,91991]],"detail_json":"https://aikstockdata.com/data/public/s/052400.json","page_url":"https://aikstockdata.com/s/052400.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."}}