{"schema_version":"1.0","@type":"Dataset","code":"294570","name_ko":"쿠콘","name":"쿠콘(294570) 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",42650,778196],["20250723",40450,277116],["20250724",38100,276549],["20250725",40050,793683],["20250728",37800,199013],["20250729",36900,192616],["20250730",35900,131652],["20250731",35750,104862],["20250801",33150,138405],["20250804",33650,83419],["20250805",33800,73624],["20250806",34000,71322],["20250807",36600,601377],["20250808",39850,1045095],["20250811",39200,155950],["20250812",39650,332303],["20250813",37300,173608],["20250814",37450,98348],["20250818",40750,319227],["20250819",40850,332461],["20250820",39400,145932],["20250821",38100,167173],["20250822",37000,155583],["20250825",37650,103174],["20250826",36000,91319],["20250828",33950,89115],["20250829",34200,76860],["20250901",34400,69447],["20250902",33900,48457],["20250903",34550,116544],["20250904",35300,91886],["20250905",34400,36232],["20250908",34200,31980],["20250909",35000,50626],["20250910",37200,138083],["20250911",36950,168027],["20250912",38050,131983],["20250915",38200,83751],["20250916",37100,54507],["20250917",36400,44681],["20250918",36850,50254],["20250919",38000,202662],["20250922",37150,46821],["20250923",35900,55565],["20250924",34800,50561],["20250925",38650,833768],["20250926",44800,3394443],["20250929",43700,772667],["20250930",40800,319090],["20251001",39050,228414],["20251002",38350,165437],["20251010",38200,105696],["20251013",37150,76900],["20251014",37600,161097],["20251015",39150,153978],["20251016",38550,79725],["20251017",37300,77898],["20251020",38300,64981],["20251021",37900,75748],["20251023",37050,42672],["20251024",36800,43906],["20251027",37050,59880],["20251028",37550,69973],["20251029",37200,55589],["20251030",35600,71724],["20251031",35200,36127],["20251103",34750,32945],["20251104",34850,29274],["20251105",34450,57967],["20251106",34400,39329],["20251107",33750,32074],["20251110",35050,35825],["20251111",34150,39488],["20251112",35350,46732],["20251113",35450,36819],["20251114",34050,55611],["20251117",33100,38509],["20251118",31450,52286],["20251119",31500,38130],["20251120",32250,27581],["20251121",31150,28755],["20251124",30900,27536],["20251125",30700,32889],["20251126",30250,67712],["20251128",30700,37088],["20251201",30000,51655],["20251202",29650,38423],["20251203",29450,28010],["20251204",29300,25148],["20251205",29300,26047],["20251208",28900,28806],["20251209",29250,25364],["20251210",30000,49268],["20251211",30600,90130],["20251212",30300,40098],["20251215",30100,67292],["20251216",28300,60498],["20251217",28100,37725],["20251218",27700,40336],["20251219",27750,116299],["20251222",28800,70340],["20251223",28750,44183],["20251224",28450,38227],["20251226",28300,30157],["20251229",28350,31658],["20251230",28400,45537],["20260102",29100,30650],["20260105",29650,31516],["20260106",30300,48551],["20260107",29700,61781],["20260108",28500,31552],["20260109",29200,26507],["20260112",29100,27069],["20260113",29100,27108],["20260114",29100,17457],["20260115",28900,25959],["20260116",28650,64633],["20260119",27950,39754],["20260120",28600,57800],["20260121",27100,36657],["20260122",27050,25485],["20260123",34200,876811],["20260126",36800,1124040],["20260127",36600,376151],["20260128",33800,259356],["20260129",34950,144252],["20260130",33400,86614],["20260202",33500,86358],["20260203",34850,110965],["20260204",34400,72910],["20260205",33550,63394],["20260206",32050,54220],["20260209",33900,100805],["20260210",33600,31229],["20260211",33100,29679],["20260212",33200,23034],["20260213",33050,29322],["20260219",33900,46338],["20260220",34150,72627],["20260223",33700,41371],["20260224",33250,29169],["20260225",31800,51828],["20260226",33600,852002],["20260227",34250,128331],["20260303",33000,99567],["20260304",27800,127818],["20260305",31450,115599],["20260306",31200,44595],["20260309",29350,42135],["20260310",31000,29886],["20260311",31150,51676],["20260312",30600,30606],["20260313",30200,28788],["20260316",29700,24443],["20260317",31250,70321],["20260318",30750,45164],["20260319",29600,25674],["20260320",31050,30310],["20260323",28750,40199],["20260324",29400,68661],["20260325",29850,337416],["20260326",29550,26992],["20260327",28950,19764],["20260330",27900,17577],["20260331",27000,26413],["20260401",28250,27630],["20260402",26200,55701],["20260403",26200,21972],["20260406",26750,61665],["20260407",25750,32779],["20260408",27350,27359],["20260409",26850,10589],["20260410",27750,33552],["20260413",27300,12160],["20260414",28000,32516],["20260415",29400,72911],["20260416",30450,50639],["20260417",29750,27440],["20260420",29950,32011],["20260421",30100,24113],["20260422",30000,20040],["20260423",31750,92699],["20260424",31450,31915],["20260427",31300,34751],["20260428",30450,30968],["20260429",30400,15713],["20260430",29850,15770],["20260504",29950,32517],["20260506",29900,57678],["20260507",28800,29370],["20260508",28750,25443],["20260511",28200,37524],["20260512",28700,93312],["20260513",27200,44955],["20260514",27700,22704],["20260515",27250,153799],["20260518",26850,36535],["20260519",25400,51309],["20260520",24200,30873],["20260521",25200,32160],["20260522",26050,20679],["20260526",25850,25190],["20260527",24850,34458],["20260528",23850,32214],["20260529",23850,25532],["20260601",22900,37947],["20260602",23400,47439],["20260604",23250,19123],["20260605",22200,24293],["20260608",20500,38957],["20260609",21600,17446],["20260610",21500,16121],["20260611",21650,11618],["20260612",22400,14582],["20260615",22350,16728],["20260616",22750,18164],["20260617",22800,12024],["20260618",22200,11807],["20260619",20950,16801],["20260622",21150,10487],["20260623",19300,65072],["20260624",19430,15138],["20260625",18950,18073],["20260626",17910,27333],["20260629",19950,17887],["20260630",19250,12157],["20260701",19610,10587],["20260702",18470,16725],["20260703",19140,14743],["20260706",18940,6396],["20260707",18710,8896],["20260708",18050,14997],["20260709",17600,11433],["20260710",18800,11487],["20260713",17650,10990],["20260714",17060,20714],["20260715",18200,12940],["20260716",17760,5570],["20260720",17040,8890],["20260721",16790,8828],["20260722",17310,11224],["20260723",18840,50756],["20260724",18040,12570],["20260727",18480,10977],["20260728",17080,12220],["20260729",15860,18441],["20260730",15910,18122]],"detail_json":"https://aikstockdata.com/data/public/s/294570.json","page_url":"https://aikstockdata.com/s/294570.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."}}