{"schema_version":"1.0","@type":"Dataset","code":"115180","name_ko":"큐리언트","name":"큐리언트(115180) 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",10740,105940],["20250723",10800,83627],["20250724",10900,65756],["20250725",10620,57136],["20250728",10540,62778],["20250729",10040,200550],["20250730",10230,62211],["20250731",10530,55002],["20250801",9950,77051],["20250804",10330,48223],["20250805",10540,32635],["20250806",10310,36289],["20250807",10370,25403],["20250808",10300,29327],["20250811",10290,68169],["20250812",10590,89965],["20250813",11100,106561],["20250814",10910,79598],["20250818",10390,52326],["20250819",10100,37243],["20250820",10000,71576],["20250821",10070,27034],["20250822",10030,48225],["20250825",10410,64983],["20250826",10420,109205],["20250828",12110,401149],["20250829",12420,94696],["20250901",12150,86738],["20250902",12320,86465],["20250903",12430,80639],["20250904",12780,132851],["20250905",12460,79473],["20250908",12600,87090],["20250909",12680,65816],["20250910",12150,150337],["20250911",11660,153616],["20250912",11950,154889],["20250915",12150,113119],["20250916",12750,211705],["20250917",12600,84051],["20250918",13500,232223],["20250919",13490,232217],["20250922",14320,340458],["20250923",14440,138957],["20250924",15000,238399],["20250925",15860,666242],["20250926",15840,322732],["20250929",16330,497203],["20250930",16400,225466],["20251001",16380,154145],["20251002",18310,455808],["20251010",19950,548596],["20251013",19500,509180],["20251014",19060,247559],["20251015",22250,689975],["20251016",21750,386711],["20251017",22800,399146],["20251020",21750,390434],["20251021",21450,483628],["20251022",20500,196129],["20251023",19000,933779],["20251024",18920,248896],["20251027",18460,603618],["20251028",18580,326685],["20251029",18980,287854],["20251030",18840,107039],["20251031",20050,330581],["20251103",19850,197143],["20251104",21450,342004],["20251105",20850,317442],["20251106",20650,122072],["20251107",21250,261584],["20251110",22400,239678],["20251111",21750,127393],["20251112",24750,400356],["20251113",27750,554431],["20251114",27450,456999],["20251117",28900,437802],["20251118",27250,310903],["20251119",26000,439224],["20251120",26700,262097],["20251121",25250,249613],["20251124",23600,355186],["20251125",23750,410478],["20251126",26000,448342],["20251127",28100,450965],["20251128",29200,347538],["20251201",31200,326938],["20251202",31150,206379],["20251203",32100,247752],["20251204",32600,166381],["20251205",31100,280332],["20251208",28950,366921],["20251209",28700,218106],["20251210",29700,190716],["20251211",28600,156201],["20251212",28600,173166],["20251215",30300,348761],["20251216",29250,195605],["20251217",27600,204777],["20251218",29000,223773],["20251219",28700,222694],["20251222",27550,177712],["20251223",27950,131123],["20251224",27700,139172],["20251226",28450,246576],["20251229",30500,247587],["20251230",30250,188086],["20260102",29450,248806],["20260105",30700,182084],["20260106",29250,200498],["20260107",30100,190526],["20260108",31450,232400],["20260109",30300,144025],["20260112",29800,184292],["20260113",29300,131898],["20260114",27150,395419],["20260115",28500,200931],["20260116",29450,237989],["20260119",29250,394336],["20260120",28800,147059],["20260121",25800,652656],["20260122",25950,291341],["20260123",29450,403453],["20260126",31050,324327],["20260127",30300,157704],["20260128",34650,561439],["20260129",35700,354789],["20260130",34250,214224],["20260202",35650,344493],["20260203",33850,358005],["20260204",34600,136742],["20260205",33700,144480],["20260206",32500,145293],["20260209",34700,133911],["20260210",37450,311133],["20260211",38450,182181],["20260212",38000,262742],["20260213",34500,555457],["20260219",33100,594686],["20260220",32300,161695],["20260223",32750,124490],["20260224",32050,119670],["20260225",32300,108194],["20260226",33700,226819],["20260227",32250,173438],["20260303",31400,279113],["20260304",26600,414982],["20260305",34550,726270],["20260306",41200,1364330],["20260309",40600,511205],["20260310",50900,2493091],["20260311",49000,2267371],["20260312",49850,773365],["20260313",49900,752162],["20260316",48000,540648],["20260317",45500,490565],["20260318",46600,332408],["20260319",45050,447737],["20260320",44950,1019353],["20260323",41350,240649],["20260324",40800,401100],["20260325",39600,504237],["20260326",41000,372149],["20260327",40500,176430],["20260330",37900,184773],["20260331",36450,185867],["20260401",40250,303280],["20260402",36150,325032],["20260403",35600,245493],["20260406",34900,145599],["20260407",35150,197291],["20260408",34450,261802],["20260409",34300,78848],["20260410",34750,175886],["20260413",34300,92478],["20260414",35850,120359],["20260415",38350,271262],["20260416",38050,237445],["20260417",37900,132262],["20260420",40900,258212],["20260421",37950,203963],["20260422",37300,99871],["20260423",38150,277052],["20260424",39400,236122],["20260427",41000,249939],["20260428",39550,120279],["20260429",39300,103888],["20260430",37300,190469],["20260504",34950,240878],["20260506",34000,250798],["20260507",31800,233972],["20260508",32000,110913],["20260511",31250,175249],["20260512",32000,176348],["20260513",29900,171171],["20260514",29950,209169],["20260515",27800,270329],["20260518",26800,282123],["20260519",26700,214699],["20260520",26300,145898],["20260521",27450,275947],["20260522",29200,238783],["20260526",31500,178100],["20260527",31450,203508],["20260528",29850,224403],["20260529",27650,137619],["20260601",28800,140094],["20260602",28350,122309],["20260604",27650,91488],["20260605",26350,80157],["20260608",23650,113952],["20260609",25450,88946],["20260610",24850,77007],["20260611",26950,108974],["20260612",25400,143360],["20260615",25900,108067],["20260616",26200,65105],["20260617",26800,71917],["20260618",24500,100422],["20260619",22800,214223],["20260622",21850,181186],["20260623",21100,259943],["20260624",22650,134045],["20260625",21300,45248],["20260626",19690,136278],["20260629",23600,206869],["20260630",21600,85162],["20260701",23250,132294],["20260702",21100,107485],["20260703",21200,105615],["20260706",20250,120916],["20260707",20150,76697],["20260708",18770,131722],["20260709",18780,78927],["20260710",18500,69886],["20260713",17910,162279],["20260714",17090,182297],["20260715",18490,117330],["20260716",17850,57372],["20260720",16160,150942],["20260721",16250,148459],["20260722",16490,67583],["20260723",18500,158224],["20260724",17790,46177],["20260727",17970,54184],["20260728",16920,63249],["20260729",15140,176728],["20260730",14850,93162]],"detail_json":"https://aikstockdata.com/data/public/s/115180.json","page_url":"https://aikstockdata.com/s/115180.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."}}