{"schema_version":"1.0","@type":"Dataset","code":"063080","name_ko":"컴투스홀딩스","name":"컴투스홀딩스(063080) 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",26950,20838],["20250723",26600,49118],["20250724",25800,29104],["20250725",25650,37995],["20250728",23650,76873],["20250729",23450,25596],["20250730",23300,23466],["20250731",23150,28806],["20250801",22150,29245],["20250804",22600,28467],["20250805",23200,23877],["20250806",23000,13024],["20250807",23250,10045],["20250808",23250,13051],["20250811",23550,12293],["20250812",23350,17299],["20250813",23500,19046],["20250814",23400,5053],["20250818",23100,6438],["20250819",23100,12773],["20250820",23050,11139],["20250821",23050,7212],["20250822",23100,10662],["20250825",23200,5457],["20250826",23000,8652],["20250828",22700,8525],["20250829",22400,10453],["20250901",22000,10155],["20250902",21950,6898],["20250903",21650,16989],["20250904",21600,10194],["20250905",21300,17175],["20250908",21400,6717],["20250909",21150,12793],["20250910",21650,8734],["20250911",21600,4792],["20250912",21900,9451],["20250915",22200,7148],["20250916",21900,9349],["20250917",21850,7742],["20250918",22300,12438],["20250919",22300,13837],["20250922",22050,8827],["20250923",21500,25710],["20250924",21300,15083],["20250925",21200,5974],["20250926",20750,10289],["20250929",21100,6199],["20250930",20650,5886],["20251001",20500,14608],["20251002",20800,11201],["20251010",20700,8699],["20251013",20700,7829],["20251014",20500,9470],["20251015",20800,10333],["20251016",20400,11449],["20251017",20350,12576],["20251020",20650,7871],["20251021",20900,13697],["20251022",20900,9154],["20251023",20800,10670],["20251024",20900,10490],["20251027",20950,15931],["20251028",20950,12455],["20251029",20750,18689],["20251030",20150,24252],["20251031",20100,13054],["20251103",20050,20959],["20251104",20050,16834],["20251105",19350,31142],["20251106",19570,7799],["20251107",18920,16961],["20251110",19620,16442],["20251111",19590,7441],["20251112",19810,7293],["20251113",20100,7379],["20251114",19320,13516],["20251117",19330,4592],["20251118",18760,20435],["20251119",18320,17135],["20251120",18380,8861],["20251121",18100,8841],["20251124",18100,9216],["20251125",17790,7012],["20251126",17770,15553],["20251127",17960,8165],["20251128",18250,9022],["20251201",18260,9119],["20251202",18080,8764],["20251203",17920,17763],["20251204",17400,18872],["20251205",17450,17754],["20251208",17170,17770],["20251209",17050,12110],["20251210",17150,3976],["20251211",17120,10581],["20251212",17330,5586],["20251215",17000,44724],["20251216",16600,23107],["20251217",16500,9935],["20251218",16400,9234],["20251219",16390,14840],["20251222",16300,11073],["20251223",16150,12881],["20251224",16270,4615],["20251226",16250,18156],["20251229",16140,12721],["20251230",15930,9060],["20260102",16830,45719],["20260105",16730,15541],["20260106",17120,70267],["20260107",16520,27858],["20260108",16270,36870],["20260109",16190,16788],["20260112",16540,21510],["20260113",16920,18962],["20260114",17590,87853],["20260115",17700,32453],["20260116",17220,25761],["20260119",17220,35334],["20260120",17900,79565],["20260121",17750,35056],["20260122",18260,50647],["20260123",20250,262940],["20260126",23400,891741],["20260127",24200,1215997],["20260128",23000,215402],["20260129",23300,115181],["20260130",22600,69224],["20260202",21850,74267],["20260203",22550,97752],["20260204",22400,85621],["20260205",21100,79040],["20260206",20300,64032],["20260209",21650,54700],["20260210",21250,30567],["20260211",21100,30312],["20260212",20300,95791],["20260213",19330,97961],["20260219",20400,49346],["20260220",19970,42082],["20260223",20100,27435],["20260224",19820,31556],["20260225",19980,42809],["20260226",19670,56276],["20260227",19460,52018],["20260303",18370,53842],["20260304",16730,89406],["20260305",18240,33842],["20260306",18510,21897],["20260309",18100,28718],["20260310",18350,20777],["20260311",18140,28736],["20260312",18080,8286],["20260313",18370,23637],["20260316",18110,9573],["20260317",18500,14895],["20260318",18490,16562],["20260319",18150,16737],["20260320",18050,12319],["20260323",17580,14012],["20260324",17750,19158],["20260325",18540,36299],["20260326",17780,17955],["20260327",18000,11666],["20260330",17310,11072],["20260331",16780,21327],["20260401",17310,21514],["20260402",16710,36989],["20260403",18020,128036],["20260406",17400,36955],["20260407",16890,24695],["20260408",18160,43248],["20260409",18700,39852],["20260410",19640,58774],["20260413",19210,27382],["20260414",19200,20216],["20260415",19390,38013],["20260416",19920,31522],["20260417",20050,40221],["20260420",20350,78304],["20260421",19400,53804],["20260422",19720,28352],["20260423",19200,34590],["20260424",19100,34421],["20260427",18590,49626],["20260428",18670,16742],["20260429",18660,9108],["20260430",18450,12300],["20260504",18090,51456],["20260506",18130,40763],["20260507",17300,40298],["20260508",16990,34836],["20260511",16260,68613],["20260512",15860,50080],["20260513",16000,52235],["20260514",16270,27609],["20260515",15970,114448],["20260518",15510,30387],["20260519",15600,16332],["20260520",14830,39245],["20260521",14860,18215],["20260522",15800,19603],["20260526",15670,18269],["20260527",15200,16761],["20260528",15880,103880],["20260529",15920,36422],["20260601",15180,30568],["20260602",15140,34003],["20260604",14820,14602],["20260605",14460,21483],["20260608",13670,29520],["20260609",13850,24291],["20260610",13740,14990],["20260611",13570,10594],["20260612",14370,17154],["20260615",14310,15266],["20260616",14290,6323],["20260617",14540,9025],["20260618",14140,10725],["20260619",13600,30240],["20260622",13200,26158],["20260623",11800,27461],["20260624",11500,17531],["20260625",12870,84258],["20260626",11090,125214],["20260629",12410,42038],["20260630",12250,20203],["20260701",12970,28855],["20260702",12870,13750],["20260703",12700,11259],["20260706",12530,7643],["20260707",12380,8174],["20260708",11900,6791],["20260709",11190,35897],["20260710",12040,34640],["20260713",11310,17638],["20260714",10810,31348],["20260715",11270,18215],["20260716",11200,11161],["20260720",10670,15753],["20260721",11220,11274],["20260722",10980,13030],["20260723",11700,15918],["20260724",11580,7391],["20260727",12040,9572],["20260728",11720,8398],["20260729",10640,22511],["20260730",10930,17117]],"detail_json":"https://aikstockdata.com/data/public/s/063080.json","page_url":"https://aikstockdata.com/s/063080.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."}}