{"schema_version":"1.0","@type":"Dataset","code":"126730","name_ko":"코칩","name":"코칩(126730) 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",12210,60799],["20250723",12230,48252],["20250724",12150,45246],["20250725",12010,24520],["20250728",12060,26461],["20250729",11600,69462],["20250730",12100,112499],["20250731",11980,45834],["20250801",11350,64497],["20250804",11640,76900],["20250805",11870,38860],["20250806",11980,24324],["20250807",12000,14288],["20250808",11850,26698],["20250811",11840,41134],["20250812",11900,35807],["20250813",12040,24675],["20250814",12120,31674],["20250818",11650,32008],["20250819",11630,21278],["20250820",11420,40840],["20250821",11340,11567],["20250822",11390,12299],["20250825",11670,14470],["20250826",11600,13338],["20250828",11730,17262],["20250829",11680,14013],["20250901",11920,38457],["20250902",12100,26318],["20250903",12460,128677],["20250904",12560,125152],["20250905",12550,38454],["20250908",12410,28490],["20250909",12290,31224],["20250910",13770,716921],["20250911",16920,7008496],["20250912",16700,1057374],["20250915",17900,8185560],["20250916",17580,479019],["20250917",17000,371356],["20250918",17360,384814],["20250919",16550,303631],["20250922",16670,228251],["20250923",16160,175346],["20250924",15890,226197],["20250925",15450,134459],["20250926",14730,141704],["20250929",14280,137124],["20250930",14160,70105],["20251001",14300,166184],["20251002",16060,3645790],["20251010",16100,373422],["20251013",15080,286023],["20251014",14310,208831],["20251015",14650,95802],["20251016",14740,152765],["20251017",14470,161261],["20251020",14460,65821],["20251021",14340,79413],["20251022",14370,82959],["20251023",14350,51153],["20251024",14650,76640],["20251027",14770,114526],["20251028",14690,65123],["20251029",14380,78968],["20251030",13770,88663],["20251031",13870,66785],["20251103",14000,65783],["20251104",14130,60358],["20251105",13550,75138],["20251106",13190,36130],["20251107",12610,70175],["20251110",13020,28474],["20251111",12740,37167],["20251112",13040,22204],["20251113",12980,24042],["20251114",12390,44525],["20251117",12260,32645],["20251118",12160,35890],["20251119",11980,49259],["20251120",12410,25314],["20251121",11820,46362],["20251124",11870,26494],["20251125",12050,37564],["20251126",12430,25972],["20251127",12330,27059],["20251128",12660,24749],["20251201",12670,51238],["20251202",14010,560341],["20251203",18210,3261071],["20251204",16470,1895884],["20251205",16450,2679912],["20251208",15770,317780],["20251209",15450,251534],["20251210",15460,976227],["20251211",15830,271984],["20251212",15380,151224],["20251215",14940,107835],["20251216",14500,100893],["20251217",14610,99730],["20251218",14350,75117],["20251219",14500,73606],["20251222",14660,87644],["20251223",14250,66461],["20251224",14220,47749],["20251226",14330,57640],["20251229",14650,45773],["20251230",14630,34518],["20260102",14840,47975],["20260105",15000,77101],["20260106",14880,58453],["20260107",15630,595826],["20260108",15070,146021],["20260109",14580,78266],["20260112",14860,55962],["20260113",15330,1145865],["20260114",15120,94591],["20260115",15260,81296],["20260116",15100,126405],["20260119",15660,214896],["20260120",15740,202664],["20260121",15470,114712],["20260122",16600,758957],["20260123",16770,376314],["20260126",16920,366774],["20260127",17550,434279],["20260128",17950,410426],["20260129",17530,278177],["20260130",16840,173648],["20260202",16430,124369],["20260203",17500,150216],["20260204",17740,184440],["20260205",16700,129976],["20260206",16420,98175],["20260209",17850,313469],["20260210",17840,310044],["20260211",17970,250054],["20260212",17670,124326],["20260213",17100,88341],["20260219",18190,344453],["20260220",18210,236227],["20260223",21700,2061025],["20260224",20500,441982],["20260225",20550,1012032],["20260226",20550,257684],["20260227",20150,234430],["20260303",19400,283397],["20260304",16100,206513],["20260305",18610,132116],["20260306",19220,85237],["20260309",17410,87035],["20260310",18650,80493],["20260311",19370,126213],["20260312",19490,128053],["20260313",18950,51403],["20260316",18170,64194],["20260317",19100,84492],["20260318",20100,372035],["20260319",19860,107152],["20260320",20050,87730],["20260323",18900,78972],["20260324",19110,61093],["20260325",20150,84473],["20260326",19600,109753],["20260327",19100,80086],["20260330",17700,69255],["20260331",16740,54766],["20260401",18090,56351],["20260402",16750,96931],["20260403",17070,50389],["20260406",16620,29890],["20260407",16310,31785],["20260408",17470,50964],["20260409",17460,44349],["20260410",18480,98934],["20260413",18340,36492],["20260414",18310,82309],["20260415",18890,86546],["20260416",19000,104012],["20260417",18490,71547],["20260420",17970,56670],["20260421",19200,183550],["20260422",20350,391325],["20260423",21500,652584],["20260424",19680,382879],["20260427",19410,140103],["20260428",19330,82759],["20260429",20100,268451],["20260430",20950,897853],["20260504",22000,808984],["20260506",22700,850885],["20260507",21050,182909],["20260508",20550,122563],["20260511",19750,184475],["20260512",18880,196363],["20260513",18000,110258],["20260514",17940,85354],["20260515",16720,115286],["20260518",16090,110830],["20260519",15550,69072],["20260520",20200,2349016],["20260521",21700,4411558],["20260522",22200,3445913],["20260526",23400,2429251],["20260527",23700,3919459],["20260528",30800,4380090],["20260529",30150,6678123],["20260601",25200,1127570],["20260602",24700,724360],["20260604",22900,386199],["20260605",23500,3944100],["20260608",21150,575112],["20260609",22850,783899],["20260610",20200,327599],["20260611",21000,407668],["20260612",21500,396426],["20260615",23350,520091],["20260616",23250,319341],["20260617",22700,288645],["20260618",25700,5139677],["20260619",23950,1087208],["20260622",21750,388087],["20260623",17880,404276],["20260624",17070,280342],["20260625",16140,247611],["20260626",14600,306774],["20260629",15720,172409],["20260630",16800,779367],["20260701",17460,255518],["20260702",15850,143715],["20260703",15820,109329],["20260706",15440,75642],["20260707",14660,69641],["20260708",13680,72637],["20260709",14140,61863],["20260710",15460,72529],["20260713",13930,71453],["20260714",13440,77291],["20260715",14560,61073],["20260716",13550,39355],["20260720",12760,45741],["20260721",12900,45240],["20260722",13130,43111],["20260723",13700,58756],["20260724",12650,36371],["20260727",12660,20834],["20260728",11340,53481],["20260729",9960,91441],["20260730",9880,50690]],"detail_json":"https://aikstockdata.com/data/public/s/126730.json","page_url":"https://aikstockdata.com/s/126730.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."}}