{"schema_version":"1.0","@type":"Dataset","code":"192400","name_ko":"쿠쿠홀딩스","name":"쿠쿠홀딩스(192400) 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",30550,13436],["20250723",30300,13961],["20250724",30600,28237],["20250725",30650,22790],["20250728",29850,27778],["20250729",30200,23224],["20250730",30550,15553],["20250731",30300,29310],["20250801",28950,75715],["20250804",29750,14271],["20250805",31200,40698],["20250806",31750,18127],["20250807",31500,10677],["20250808",31450,9105],["20250811",31600,13935],["20250812",31450,13499],["20250813",30600,11303],["20250814",30650,49161],["20250818",29650,20604],["20250819",29000,18595],["20250820",29000,29796],["20250821",29500,10432],["20250822",29450,11423],["20250825",29500,6813],["20250826",29900,13798],["20250828",30900,35737],["20250829",31300,18639],["20250901",31800,31406],["20250902",31900,22305],["20250903",32000,26536],["20250904",33000,48752],["20250905",34600,81697],["20250908",34450,23759],["20250909",34100,17873],["20250910",34000,35884],["20250911",34000,20348],["20250912",34400,10985],["20250915",34750,54376],["20250916",33950,51854],["20250917",33650,50122],["20250918",33450,43356],["20250919",33050,28435],["20250922",32300,32566],["20250923",32400,60522],["20250924",31300,32839],["20250925",30800,24889],["20250926",30700,23329],["20250929",30500,37719],["20250930",32100,46679],["20251001",31600,38297],["20251002",32900,35313],["20251010",32850,46913],["20251013",31900,44171],["20251014",31500,48717],["20251015",31800,43596],["20251016",30850,87064],["20251017",30100,75114],["20251020",30350,25326],["20251021",29900,30076],["20251022",29750,32928],["20251023",28950,24980],["20251024",28550,49549],["20251027",28050,44803],["20251028",27700,32658],["20251029",28300,37995],["20251030",27950,24356],["20251031",28700,44413],["20251103",27900,43955],["20251104",27650,25485],["20251105",27450,35701],["20251106",27650,27081],["20251107",27100,27581],["20251110",28400,49701],["20251111",28050,24924],["20251112",28700,55515],["20251113",28500,33550],["20251114",29200,88981],["20251117",28300,50429],["20251118",27500,53219],["20251119",28600,44546],["20251120",28850,28523],["20251121",28800,52333],["20251124",28550,22867],["20251125",28600,15883],["20251126",28550,21860],["20251127",28950,45064],["20251128",28650,18082],["20251201",29700,128589],["20251202",30000,68988],["20251203",30400,41823],["20251204",30500,39255],["20251205",30100,36021],["20251208",29900,53443],["20251209",30100,18525],["20251210",30500,22661],["20251211",30900,55152],["20251212",30900,22204],["20251215",30750,44635],["20251216",30500,25447],["20251217",30350,23728],["20251218",30300,21884],["20251219",30300,66048],["20251222",30100,24861],["20251223",30250,8635],["20251224",30200,19172],["20251226",30150,48007],["20251229",28900,80224],["20251230",29000,27801],["20260102",28850,27628],["20260105",28500,23550],["20260106",28500,42633],["20260107",28050,37272],["20260108",27500,52255],["20260109",27700,12983],["20260112",27650,12402],["20260113",27600,24570],["20260114",27500,55523],["20260115",27350,42721],["20260116",27650,36067],["20260119",27350,75126],["20260120",27200,85683],["20260121",26950,70778],["20260122",27300,48408],["20260123",27400,41658],["20260126",27000,55922],["20260127",26750,97585],["20260128",26800,132294],["20260129",26950,49727],["20260130",27150,65805],["20260202",26850,39568],["20260203",27100,11440],["20260204",27650,22060],["20260205",27500,17097],["20260206",27450,33278],["20260209",28400,64426],["20260210",28250,27078],["20260211",28100,24602],["20260212",28850,30518],["20260213",28750,30424],["20260219",29050,47606],["20260220",29150,55097],["20260223",29400,51978],["20260224",28850,43568],["20260225",30100,98516],["20260226",29950,85117],["20260227",29700,73768],["20260303",28850,42896],["20260304",27350,151530],["20260305",28600,41528],["20260306",28150,44669],["20260309",27450,27179],["20260310",27750,21241],["20260311",28500,25130],["20260312",28500,23174],["20260313",28350,26245],["20260316",28250,13618],["20260317",28300,30198],["20260318",29000,31777],["20260319",28500,11905],["20260320",29000,25937],["20260323",27700,37727],["20260324",28350,21910],["20260325",28450,75160],["20260326",28650,34957],["20260327",28300,35452],["20260330",28000,59165],["20260331",27400,24373],["20260401",28050,46363],["20260402",27500,33772],["20260403",27650,12354],["20260406",27650,50286],["20260407",27300,17300],["20260408",27950,34141],["20260409",27750,22368],["20260410",27700,36328],["20260413",27750,25610],["20260414",28000,20672],["20260415",28500,32829],["20260416",28800,31145],["20260417",29100,28031],["20260420",29050,25870],["20260421",28900,49424],["20260422",28600,25346],["20260423",28750,21616],["20260424",29100,18982],["20260427",29100,22866],["20260428",29350,23194],["20260429",30500,47131],["20260430",29450,35033],["20260504",29050,23513],["20260506",28800,29118],["20260507",28800,20500],["20260508",29200,34648],["20260511",29350,22927],["20260512",28150,81187],["20260513",27600,31938],["20260514",28200,28849],["20260515",27900,99990],["20260518",27050,44226],["20260519",26450,56505],["20260520",26250,38996],["20260521",26200,16293],["20260522",26350,21071],["20260526",25650,50305],["20260527",24800,54345],["20260528",24750,42778],["20260529",24900,32269],["20260601",24600,39481],["20260602",24750,33879],["20260604",25150,25727],["20260605",24500,23454],["20260608",23600,27038],["20260609",24450,14867],["20260610",25150,22941],["20260611",26000,109874],["20260612",25850,31931],["20260615",26050,13892],["20260616",26050,20797],["20260617",26000,13338],["20260618",25500,11505],["20260619",24500,31068],["20260622",24000,34327],["20260623",23650,16761],["20260624",23850,30973],["20260625",24050,20734],["20260626",24250,30566],["20260629",25000,16999],["20260630",25500,15609],["20260701",26000,16996],["20260702",25500,12294],["20260703",25700,9883],["20260706",26000,9675],["20260707",26250,10270],["20260708",26050,13909],["20260709",25150,10789],["20260710",25200,12176],["20260713",25550,9034],["20260714",25200,8260],["20260715",25500,7763],["20260716",25550,14819],["20260720",25250,14554],["20260721",25600,14502],["20260722",25550,20632],["20260723",25850,11425],["20260724",26050,24912],["20260727",25900,20158],["20260728",25900,19914],["20260729",25800,32981],["20260730",25900,18180]],"detail_json":"https://aikstockdata.com/data/public/s/192400.json","page_url":"https://aikstockdata.com/s/192400.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."}}