{"schema_version":"1.0","@type":"Dataset","code":"078340","name_ko":"컴투스","name":"컴투스(078340) 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",40600,31811],["20250723",39850,70347],["20250724",38700,62891],["20250725",38750,22662],["20250728",38100,47538],["20250729",38200,26316],["20250730",38350,25041],["20250731",38700,34939],["20250801",37900,37639],["20250804",38400,44536],["20250805",38450,20428],["20250806",39100,20419],["20250807",39350,27676],["20250808",39150,20511],["20250811",38800,22602],["20250812",39000,45463],["20250813",37800,111760],["20250814",37750,26872],["20250818",37850,28806],["20250819",38700,33434],["20250820",38300,47327],["20250821",38300,29227],["20250822",38150,14875],["20250825",38800,17460],["20250826",39600,41215],["20250828",39600,25760],["20250829",39300,34935],["20250901",38500,26298],["20250902",38350,18230],["20250903",38650,26827],["20250904",38950,16303],["20250905",38950,28045],["20250908",39900,42966],["20250909",40050,31640],["20250910",40050,31620],["20250911",39850,43703],["20250912",40650,38494],["20250915",40300,25016],["20250916",40000,26992],["20250917",40850,41316],["20250918",40450,109067],["20250919",39000,91686],["20250922",38650,34726],["20250923",38500,36240],["20250924",38050,46973],["20250925",38000,47812],["20250926",37100,45601],["20250929",37400,19878],["20250930",36550,46867],["20251001",36600,28465],["20251002",36500,32216],["20251010",36450,38186],["20251013",35700,45326],["20251014",34900,52589],["20251015",35550,24490],["20251016",35650,32906],["20251017",35000,32243],["20251020",35050,30786],["20251021",35250,30590],["20251022",35400,23590],["20251023",35050,26545],["20251024",35100,32035],["20251027",35550,43511],["20251028",35700,28745],["20251029",35100,65150],["20251030",34000,94239],["20251031",34100,28085],["20251103",34800,59766],["20251104",34250,26651],["20251105",33550,63220],["20251106",33500,30713],["20251107",32950,41726],["20251110",34000,40080],["20251111",32050,112127],["20251112",33150,82047],["20251113",33250,28168],["20251114",32650,22988],["20251117",32300,42251],["20251118",31250,58172],["20251119",31500,49267],["20251120",31300,31122],["20251121",30650,55480],["20251124",30450,52068],["20251125",30400,25454],["20251126",30600,28439],["20251127",30750,16321],["20251128",31150,24895],["20251201",31300,50461],["20251202",31300,25675],["20251203",31250,24210],["20251204",30550,47866],["20251205",30600,33620],["20251208",30450,41772],["20251209",30500,21891],["20251210",30050,39590],["20251211",29850,64217],["20251212",30000,51826],["20251215",29950,28618],["20251216",29650,76828],["20251217",29450,69772],["20251218",29050,36747],["20251219",29300,53133],["20251222",29550,32372],["20251223",29500,31069],["20251224",29650,28203],["20251226",29400,51175],["20251229",29050,33388],["20251230",29050,22236],["20260102",29950,59589],["20260105",29400,41655],["20260106",31000,106358],["20260107",29850,72107],["20260108",30100,56549],["20260109",30150,37438],["20260112",30350,60449],["20260113",30800,56292],["20260114",31150,65363],["20260115",31150,41018],["20260116",30850,56066],["20260119",30950,40443],["20260120",31300,60700],["20260121",31000,67348],["20260122",32000,113525],["20260123",33350,180537],["20260126",34750,536802],["20260127",36750,266961],["20260128",37550,165345],["20260129",38400,163817],["20260130",36900,125410],["20260202",35200,107383],["20260203",35550,79511],["20260204",35050,64213],["20260205",34500,68323],["20260206",33800,44124],["20260209",35050,41487],["20260210",34750,26287],["20260211",35000,23163],["20260212",37100,122189],["20260213",35300,58809],["20260219",35950,69495],["20260220",36300,27371],["20260223",35800,35648],["20260224",35800,22620],["20260225",35950,26154],["20260226",35600,54053],["20260227",35900,43331],["20260303",33500,71453],["20260304",29900,129096],["20260305",31850,95040],["20260306",33500,61689],["20260309",35100,102929],["20260310",34150,56154],["20260311",32250,79507],["20260312",32300,76529],["20260313",33600,79503],["20260316",33000,35579],["20260317",32950,53951],["20260318",33300,31786],["20260319",31900,85250],["20260320",32300,41607],["20260323",31350,36331],["20260324",31650,39283],["20260325",32650,28711],["20260326",32300,33183],["20260327",33000,41133],["20260330",32950,42182],["20260331",31450,47062],["20260401",33500,90532],["20260402",33050,65974],["20260403",33400,46672],["20260406",32150,48066],["20260407",32100,52690],["20260408",32800,48315],["20260409",33800,46939],["20260410",34050,34385],["20260413",33300,28247],["20260414",33900,33969],["20260415",33300,69033],["20260416",33850,46942],["20260417",33550,24619],["20260420",33250,35925],["20260421",32950,41766],["20260422",33900,58150],["20260423",33700,33167],["20260424",33900,49457],["20260427",33150,69022],["20260428",33350,40665],["20260429",33450,41988],["20260430",32750,56895],["20260504",33900,119753],["20260506",32750,98994],["20260507",32200,100049],["20260508",31200,80624],["20260511",30200,79732],["20260512",29850,88849],["20260513",29450,98973],["20260514",29450,67161],["20260515",28700,75381],["20260518",28100,49431],["20260519",29100,63415],["20260520",27950,63460],["20260521",27500,50476],["20260522",28950,43344],["20260526",28400,39739],["20260527",27400,59647],["20260528",27200,90069],["20260529",26550,70348],["20260601",25900,180332],["20260602",26650,70820],["20260604",26900,78610],["20260605",26050,48240],["20260608",25500,64558],["20260609",25300,51256],["20260610",25000,44118],["20260611",25250,104289],["20260612",25450,40820],["20260615",25550,38077],["20260616",26000,30370],["20260617",25950,30509],["20260618",25350,31831],["20260619",24200,63413],["20260622",24300,87657],["20260623",23500,45597],["20260624",23800,51293],["20260625",23000,34050],["20260626",22700,57632],["20260629",26050,72029],["20260630",26050,41077],["20260701",26650,47310],["20260702",26900,37286],["20260703",26150,42549],["20260706",26150,22629],["20260707",26250,31892],["20260708",26000,36476],["20260709",25950,48752],["20260710",27350,43717],["20260713",25950,36694],["20260714",25850,36478],["20260715",25650,30214],["20260716",25500,24054],["20260720",24500,23429],["20260721",24500,38057],["20260722",24500,31761],["20260723",25600,39618],["20260724",26000,32820],["20260727",27100,54012],["20260728",26550,31970],["20260729",26000,87847],["20260730",27700,72852]],"detail_json":"https://aikstockdata.com/data/public/s/078340.json","page_url":"https://aikstockdata.com/s/078340.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."}}