{"schema_version":"1.0","@type":"Dataset","code":"282880","name_ko":"코윈테크","name":"코윈테크(282880) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12570,24859],["20250723",12500,13272],["20250724",12290,31083],["20250725",12340,20080],["20250728",12250,22163],["20250729",12320,12335],["20250730",12480,20557],["20250731",12500,45175],["20250801",12060,32501],["20250804",12060,17002],["20250805",12360,24645],["20250806",12580,19455],["20250807",12580,5728],["20250808",12610,14356],["20250811",12870,50333],["20250812",12810,21114],["20250813",12890,10182],["20250814",12940,15843],["20250818",12630,14238],["20250819",12590,11042],["20250820",12280,18779],["20250821",12450,11494],["20250822",12460,14999],["20250825",12620,14780],["20250826",12990,21100],["20250828",12880,10467],["20250829",12620,12313],["20250901",12260,22001],["20250902",12350,32047],["20250903",12680,115787],["20250904",12800,37995],["20250905",12840,13489],["20250908",13030,43661],["20250909",12960,25976],["20250910",14210,832483],["20250911",13910,145415],["20250912",14190,186940],["20250915",14590,84583],["20250916",14410,59794],["20250917",18730,2811005],["20250918",17230,1065498],["20250919",16740,359532],["20250922",15900,733756],["20250923",16990,6296112],["20250924",16430,578995],["20250925",16150,457201],["20250926",15310,302257],["20250929",15450,159953],["20250930",15340,124150],["20251001",15700,179007],["20251002",15700,139413],["20251010",16140,172452],["20251013",16140,143145],["20251014",15810,296321],["20251015",15940,105492],["20251016",16540,305289],["20251017",16360,288972],["20251020",17640,5416376],["20251021",17270,719033],["20251023",17570,398228],["20251024",18450,1055493],["20251027",17910,345252],["20251028",17770,275423],["20251029",17380,249046],["20251030",16890,192186],["20251031",17150,89554],["20251103",17750,300867],["20251104",17790,311309],["20251105",16830,224078],["20251106",17070,198019],["20251107",16350,110857],["20251110",16750,62108],["20251111",16560,86769],["20251112",16640,54566],["20251113",16660,63173],["20251114",15900,88622],["20251117",15650,78427],["20251118",14720,119141],["20251119",14810,53911],["20251120",15150,45386],["20251121",14530,42661],["20251124",14500,26295],["20251125",14400,29592],["20251126",14870,38201],["20251128",15390,42180],["20251201",15630,98377],["20251202",15490,41601],["20251203",16100,61464],["20251204",16050,73063],["20251205",15800,40870],["20251208",15940,56651],["20251209",15950,39307],["20251210",15730,35920],["20251211",15600,36206],["20251212",15720,38113],["20251215",15640,27315],["20251216",15250,47229],["20251217",16150,1982315],["20251218",16310,392964],["20251219",16660,258356],["20251222",16680,214301],["20251223",16280,110675],["20251224",17440,574550],["20251226",17700,910022],["20251229",16760,258867],["20251230",16030,133593],["20260102",15720,169231],["20260105",15480,134491],["20260106",15550,102975],["20260107",15260,83318],["20260108",14940,75596],["20260109",14970,53719],["20260112",15130,62504],["20260113",15220,50378],["20260114",15020,68640],["20260115",17820,3087299],["20260116",17100,2699906],["20260119",18130,476127],["20260120",17750,352548],["20260121",17980,325010],["20260122",20200,2572965],["20260123",18890,579047],["20260126",19180,451247],["20260127",19440,392670],["20260128",19260,322859],["20260129",19070,261792],["20260130",18630,196430],["20260202",17780,187216],["20260203",18300,117852],["20260204",18400,136727],["20260205",17520,180332],["20260206",16920,132745],["20260209",17890,106286],["20260210",17990,89183],["20260211",17830,49678],["20260212",17900,76287],["20260213",17210,115049],["20260219",17550,101624],["20260220",17230,59267],["20260223",16960,103355],["20260224",17050,81876],["20260225",17140,103429],["20260226",16950,83087],["20260227",16450,103850],["20260303",15780,200311],["20260304",13370,225400],["20260305",14730,145233],["20260306",15270,67724],["20260309",14300,85279],["20260310",14810,50177],["20260311",15060,60204],["20260312",14970,41069],["20260313",14950,31514],["20260316",14700,31695],["20260317",14830,43227],["20260318",15020,143365],["20260319",14700,41402],["20260320",15330,63587],["20260323",14280,58503],["20260324",14360,71096],["20260325",14490,52288],["20260326",14110,44552],["20260327",14140,58889],["20260330",13760,38623],["20260331",13330,46611],["20260401",14190,29042],["20260402",13600,56328],["20260403",13900,28352],["20260406",13850,41369],["20260407",13700,27250],["20260408",14340,78950],["20260409",14010,40566],["20260410",14320,39723],["20260413",14200,49087],["20260414",14590,46002],["20260415",14880,48521],["20260416",15070,53474],["20260417",15350,114078],["20260420",15290,55421],["20260421",15900,177683],["20260422",16220,180597],["20260423",15980,135225],["20260424",16400,99722],["20260427",16130,131307],["20260428",16310,143480],["20260429",16380,97274],["20260430",16980,427618],["20260504",17730,435946],["20260506",17100,193748],["20260507",16680,102054],["20260508",16440,91354],["20260511",16680,214825],["20260512",15950,150032],["20260513",15400,83332],["20260514",15500,67593],["20260515",14700,101337],["20260518",15200,104752],["20260519",14470,78669],["20260520",13880,69473],["20260521",14890,81493],["20260522",15410,53713],["20260526",15400,72193],["20260527",15160,138076],["20260528",14550,78418],["20260529",14030,84074],["20260601",13380,96330],["20260602",12880,86053],["20260604",12830,41171],["20260605",12350,49272],["20260608",11460,74043],["20260609",12690,46608],["20260610",12190,32151],["20260611",12230,32954],["20260612",12560,28704],["20260615",12730,39592],["20260616",12600,29369],["20260617",12580,33017],["20260618",12000,38799],["20260619",11530,84852],["20260622",11380,40861],["20260623",10340,97423],["20260624",10690,54099],["20260625",10220,35838],["20260626",9960,95432],["20260629",11030,44062],["20260630",10770,55284],["20260701",10800,28367],["20260702",10400,34815],["20260703",10430,39443],["20260706",10360,18299],["20260707",10090,29434],["20260708",9790,36946],["20260709",9690,55032],["20260710",10180,28923],["20260713",9700,51217],["20260714",9410,71547],["20260715",10120,51232],["20260716",9870,28001],["20260720",9400,39615],["20260721",9140,44008],["20260722",9280,28595],["20260723",9660,35438],["20260724",9190,28593],["20260727",9230,19614],["20260728",8630,42841],["20260729",7810,77310],["20260730",7970,82126]],"detail_json":"https://aikstockdata.com/data/public/s/282880.json","page_url":"https://aikstockdata.com/s/282880.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."}}