{"schema_version":"1.0","@type":"Dataset","code":"284740","name_ko":"쿠쿠홈시스","name":"쿠쿠홈시스(284740) 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",28850,35846],["20250723",29050,35773],["20250724",28300,47141],["20250725",28050,40957],["20250728",26850,67500],["20250729",27350,40810],["20250730",27700,19488],["20250731",27850,27080],["20250801",26950,61252],["20250804",28300,76330],["20250805",29150,69074],["20250806",29700,35009],["20250807",28800,32437],["20250808",28750,35570],["20250811",29050,51104],["20250812",28750,31718],["20250813",28250,34616],["20250814",28800,60387],["20250818",27900,83469],["20250819",27200,64771],["20250820",26900,48420],["20250821",27100,23526],["20250822",27400,14263],["20250825",26650,30127],["20250826",26900,24792],["20250828",27000,15929],["20250829",27050,20192],["20250901",26750,18341],["20250902",26500,8232],["20250903",26400,15309],["20250904",27000,11591],["20250905",27100,10151],["20250908",27100,19310],["20250909",27150,15705],["20250910",27150,22200],["20250911",26650,52195],["20250912",27350,56685],["20250915",27600,43158],["20250916",27300,22534],["20250917",27300,26941],["20250918",27850,18816],["20250919",27300,27446],["20250922",27200,33743],["20250923",27200,18753],["20250924",26600,35763],["20250925",26400,22472],["20250926",26100,36220],["20250929",26450,8275],["20250930",26200,25167],["20251001",26050,18286],["20251002",26050,11816],["20251010",25250,29026],["20251013",25400,24056],["20251014",25250,15964],["20251015",25350,49945],["20251016",24950,46411],["20251017",24300,75761],["20251020",25050,21388],["20251021",24650,30502],["20251023",24600,25476],["20251024",23750,51749],["20251027",23800,33120],["20251028",24050,46885],["20251029",23450,76050],["20251030",23300,20330],["20251031",23000,31127],["20251103",22850,32882],["20251104",23300,21158],["20251105",22900,36781],["20251106",23250,33013],["20251107",22900,26848],["20251110",23800,36607],["20251111",23850,21776],["20251112",24200,23441],["20251113",24150,27948],["20251114",25300,126460],["20251117",24700,48905],["20251118",23900,38168],["20251119",24850,37251],["20251120",24800,14987],["20251121",24700,24673],["20251124",24550,13771],["20251125",24350,11848],["20251126",24750,15665],["20251128",24900,10731],["20251201",25350,25558],["20251202",25500,16459],["20251203",25600,22434],["20251204",25300,13633],["20251205",25450,15446],["20251208",25000,14575],["20251209",24900,13473],["20251210",25000,9889],["20251211",25300,14557],["20251212",25650,19459],["20251215",25750,26378],["20251216",25850,22845],["20251217",25850,16897],["20251218",25700,8624],["20251219",25700,10736],["20251222",26000,21763],["20251223",25200,59952],["20251224",25450,26765],["20251226",25400,15069],["20251229",24050,30151],["20251230",24050,17655],["20260102",23700,17518],["20260105",23300,14891],["20260106",23350,16715],["20260107",23350,9608],["20260108",23100,10897],["20260109",22900,15788],["20260112",22950,18020],["20260113",22500,25843],["20260114",22750,21871],["20260115",22400,24369],["20260116",22550,13470],["20260119",22250,23510],["20260120",22800,36992],["20260121",22450,13603],["20260122",22650,18299],["20260123",23200,27473],["20260126",23800,25210],["20260127",23250,29802],["20260128",23250,17186],["20260129",23550,15738],["20260130",23550,33009],["20260202",23200,16170],["20260203",23450,12441],["20260204",23800,21914],["20260205",24600,30644],["20260206",23950,19481],["20260209",24300,10755],["20260210",25050,33871],["20260211",25050,17214],["20260212",25400,32836],["20260213",25350,29507],["20260219",26250,29045],["20260220",26300,25992],["20260223",26150,18459],["20260224",26000,36640],["20260225",26950,28883],["20260226",26000,30081],["20260227",26100,21644],["20260303",25350,30937],["20260304",23250,48203],["20260305",24300,37085],["20260306",24100,20594],["20260309",23450,21076],["20260310",24200,13769],["20260311",24300,27561],["20260312",24500,35865],["20260313",24000,33413],["20260316",24350,13194],["20260317",24600,16308],["20260318",25200,19055],["20260319",25150,10990],["20260320",25500,9696],["20260323",24650,17594],["20260324",25000,16290],["20260325",25000,8572],["20260326",24650,13376],["20260327",24350,23433],["20260330",23600,18744],["20260331",23150,15402],["20260401",23700,19263],["20260402",23050,24137],["20260403",23100,14302],["20260406",23050,8187],["20260407",22700,17160],["20260408",23400,6933],["20260409",23450,7567],["20260410",23750,9593],["20260413",23850,4960],["20260414",24100,20085],["20260415",24200,18019],["20260416",24800,13146],["20260417",25050,25502],["20260420",24600,28002],["20260421",24550,10752],["20260422",24450,15347],["20260423",24550,23036],["20260424",24800,13625],["20260427",24750,10212],["20260428",24550,13087],["20260429",24800,12040],["20260430",24400,12464],["20260504",24500,19240],["20260506",24000,21105],["20260507",24150,14158],["20260508",24250,13763],["20260511",24000,26235],["20260512",23900,33575],["20260513",23250,21969],["20260514",24750,29215],["20260515",24450,38594],["20260518",23750,20270],["20260519",23200,34942],["20260520",22450,29679],["20260521",22950,31861],["20260522",23350,11212],["20260526",22800,30204],["20260527",22350,28137],["20260528",22350,44997],["20260529",22700,24854],["20260601",22100,18246],["20260602",22150,23230],["20260604",21950,13285],["20260605",21800,13317],["20260608",21300,17293],["20260609",22150,11674],["20260610",22200,9968],["20260611",22550,16862],["20260612",22500,20264],["20260615",23000,34392],["20260616",22800,25583],["20260617",22250,9475],["20260618",22200,32760],["20260619",22300,30910],["20260622",21800,16391],["20260623",20900,14724],["20260624",20950,21840],["20260625",20800,16830],["20260626",20500,12704],["20260629",21150,12400],["20260630",21100,12158],["20260701",22050,5797],["20260702",22300,26970],["20260703",22350,13519],["20260706",22050,8090],["20260707",21900,11979],["20260708",21450,15930],["20260709",20850,13314],["20260710",21400,6567],["20260713",21100,7511],["20260714",21050,7767],["20260715",20950,10116],["20260716",21250,11932],["20260720",21150,5289],["20260721",21150,8258],["20260722",20950,8272],["20260723",21400,7461],["20260724",21600,6434],["20260727",22150,5835],["20260728",21350,20500],["20260729",21100,26057],["20260730",21000,25297]],"detail_json":"https://aikstockdata.com/data/public/s/284740.json","page_url":"https://aikstockdata.com/s/284740.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."}}