{"schema_version":"1.0","@type":"Dataset","code":"102940","name_ko":"코오롱생명과학","name":"코오롱생명과학(102940) 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",33400,34614],["20250723",33500,25231],["20250724",33150,25124],["20250725",33300,22165],["20250728",32350,37302],["20250729",32000,23370],["20250730",31550,22228],["20250731",32250,17632],["20250801",31250,28046],["20250804",32450,18540],["20250805",32500,15096],["20250806",32100,13490],["20250807",31950,9759],["20250808",31500,10191],["20250811",30950,19295],["20250812",30150,24414],["20250813",30200,25288],["20250814",30400,18186],["20250818",28500,55806],["20250819",28800,15311],["20250820",28700,20879],["20250821",28950,10397],["20250822",28450,13964],["20250825",28400,21737],["20250826",29300,21162],["20250828",29500,9032],["20250829",28600,18457],["20250901",28850,21755],["20250902",29050,13100],["20250903",29300,7781],["20250904",30200,27472],["20250905",30700,25820],["20250908",35000,178214],["20250909",34000,54146],["20250910",33400,62859],["20250911",33850,24068],["20250912",35050,104175],["20250915",35000,55077],["20250916",34550,25900],["20250917",33600,26716],["20250918",33550,14603],["20250919",33650,19695],["20250922",33750,12859],["20250923",35000,94273],["20250924",34400,46819],["20250925",33550,17657],["20250926",32800,20360],["20250929",33400,29753],["20250930",33800,20114],["20251001",32800,16220],["20251002",32650,35360],["20251010",32150,26859],["20251013",31500,32824],["20251014",31400,34838],["20251015",31450,26653],["20251016",31300,31724],["20251017",31700,42436],["20251020",32050,23776],["20251021",31850,25648],["20251022",32100,32442],["20251023",31450,24439],["20251024",31350,24967],["20251027",32650,43570],["20251028",32700,30042],["20251029",31800,34577],["20251030",31950,28194],["20251031",32800,35218],["20251103",32750,44979],["20251104",33950,72999],["20251105",33200,32633],["20251106",33200,27574],["20251107",32200,35370],["20251110",32400,56100],["20251111",32400,44872],["20251112",36900,553955],["20251113",37150,108788],["20251114",37400,207992],["20251117",39150,184886],["20251118",40600,146224],["20251119",38250,120378],["20251120",42450,246743],["20251121",43400,224269],["20251124",44650,164061],["20251125",46550,265589],["20251126",53700,509914],["20251127",51100,231032],["20251128",61200,567065],["20251201",60200,164696],["20251202",56600,148917],["20251203",55400,107138],["20251204",55500,66195],["20251205",53500,86204],["20251208",51500,72129],["20251209",52600,56388],["20251210",56500,108203],["20251211",58100,59326],["20251212",58600,91257],["20251215",54000,179235],["20251216",53100,88169],["20251217",49700,204540],["20251218",50300,104069],["20251219",50700,65988],["20251222",51200,59561],["20251223",52100,107385],["20251224",50800,87353],["20251226",50800,77065],["20251229",51900,62648],["20251230",51700,83750],["20260102",46500,191199],["20260105",47300,45343],["20260106",46150,56307],["20260107",46000,42704],["20260108",45650,54705],["20260109",45350,47004],["20260112",45400,37155],["20260113",45000,34697],["20260114",45050,32745],["20260115",45800,30219],["20260116",46300,50503],["20260119",47100,52729],["20260120",48600,48612],["20260121",46800,66509],["20260122",49500,58723],["20260123",54200,114949],["20260126",59600,134121],["20260127",61400,115135],["20260128",58700,98096],["20260129",60800,106898],["20260130",64800,110186],["20260202",69000,119808],["20260203",70800,114019],["20260204",70000,69145],["20260205",68200,85682],["20260206",64000,85783],["20260209",66100,32747],["20260210",63400,36533],["20260211",63200,21714],["20260212",62500,33118],["20260213",60900,26315],["20260219",61100,38965],["20260220",60100,27880],["20260223",61100,28203],["20260224",61000,25190],["20260225",60900,23842],["20260226",65000,73025],["20260227",63800,53616],["20260303",60900,50160],["20260304",50500,100653],["20260305",56700,51316],["20260306",60600,51593],["20260309",56800,58293],["20260310",57100,34636],["20260311",57100,29231],["20260312",56700,19642],["20260313",56900,21164],["20260316",62500,111834],["20260317",61000,73519],["20260318",61100,46720],["20260319",58300,35209],["20260320",57300,28423],["20260323",52600,33643],["20260324",54900,16506],["20260325",58000,50176],["20260326",63000,176515],["20260327",64500,88961],["20260330",60000,46323],["20260331",56600,36445],["20260401",59000,38619],["20260402",55400,41688],["20260403",54900,34758],["20260406",53400,35222],["20260407",54400,36672],["20260408",56600,20782],["20260409",57000,25577],["20260410",55700,21562],["20260413",54600,34143],["20260414",55400,19690],["20260415",59000,32500],["20260416",59000,28037],["20260417",58900,18710],["20260420",58500,13442],["20260421",56100,28603],["20260422",55800,22671],["20260423",56200,34644],["20260424",56700,16113],["20260427",58100,21244],["20260428",61000,58851],["20260429",60600,22310],["20260430",58600,26400],["20260504",59600,31124],["20260506",59400,35034],["20260507",61300,58337],["20260508",63800,114870],["20260511",63800,62242],["20260512",65200,79505],["20260513",59400,93414],["20260514",57200,47076],["20260515",54600,53592],["20260518",54100,30780],["20260519",53600,35830],["20260520",51300,34210],["20260521",52800,28703],["20260522",54400,33528],["20260526",55400,28904],["20260527",54900,29862],["20260528",52300,30633],["20260529",49650,51970],["20260601",48700,39910],["20260602",50600,35963],["20260604",51800,18454],["20260605",48500,35677],["20260608",44700,28385],["20260609",47800,23280],["20260610",47750,36240],["20260611",49200,19081],["20260612",49600,31179],["20260615",51300,27027],["20260616",50300,10001],["20260617",52100,19325],["20260618",49000,28255],["20260619",47850,18488],["20260622",45500,173386],["20260623",43600,32838],["20260624",45000,24390],["20260625",43950,23164],["20260626",41500,48567],["20260629",43850,32898],["20260630",43650,32212],["20260701",44850,31635],["20260702",42750,29426],["20260703",43750,26423],["20260706",42700,20030],["20260707",43650,28066],["20260708",41000,37726],["20260709",40600,31526],["20260710",42100,26285],["20260713",38250,56273],["20260714",37450,118334],["20260715",38750,23357],["20260716",32250,163885],["20260720",30100,99581],["20260721",21100,6679],["20260722",17490,1145746],["20260723",18880,509485],["20260724",17230,430538],["20260727",17180,320357],["20260728",15630,218484],["20260729",13860,348628],["20260730",13300,234553]],"detail_json":"https://aikstockdata.com/data/public/s/102940.json","page_url":"https://aikstockdata.com/s/102940.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."}}