{"schema_version":"1.0","@type":"Dataset","code":"307930","name_ko":"컴퍼니케이","name":"컴퍼니케이(307930) 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",6690,5693614],["20250723",6560,514284],["20250724",6530,627186],["20250725",6580,202036],["20250728",6570,305231],["20250729",6530,123889],["20250730",6520,104637],["20250731",6950,381578],["20250801",7090,619236],["20250804",7400,15485701],["20250805",6890,1464530],["20250806",6400,819046],["20250807",6620,513270],["20250808",6570,333106],["20250811",6580,147813],["20250812",6720,413184],["20250813",6690,257329],["20250814",6740,171618],["20250818",6640,109655],["20250819",6630,291630],["20250820",6470,111064],["20250821",6480,83602],["20250822",6540,60385],["20250825",6600,155522],["20250826",6280,219962],["20250828",6290,124218],["20250829",6350,52688],["20250901",6200,44518],["20250902",6220,46643],["20250903",6220,56398],["20250904",6260,28720],["20250905",6270,38585],["20250908",6360,37374],["20250909",6490,100965],["20250910",6540,69786],["20250911",6540,146000],["20250912",6570,63943],["20250915",6470,55349],["20250916",6330,60097],["20250917",6390,35324],["20250918",6470,72335],["20250919",6370,27749],["20250922",6310,40564],["20250923",6250,49025],["20250924",6120,55249],["20250925",6120,104407],["20250926",6060,61441],["20250929",6080,44209],["20250930",5990,45654],["20251001",5930,64590],["20251002",6020,28649],["20251010",5980,73973],["20251013",5960,26395],["20251014",5940,61868],["20251015",5970,33758],["20251016",5840,77365],["20251017",5680,73009],["20251020",5820,28457],["20251021",5810,43289],["20251023",5700,35464],["20251024",5590,60041],["20251027",5790,62154],["20251028",5740,56240],["20251029",5670,34645],["20251030",5510,89680],["20251031",5570,42242],["20251103",5450,58707],["20251104",5440,54536],["20251105",5480,141361],["20251106",5500,27096],["20251107",5950,8835737],["20251110",5850,883065],["20251111",5700,324333],["20251112",5840,221221],["20251113",5780,144864],["20251114",5720,110375],["20251117",5710,83320],["20251118",5520,123323],["20251119",5510,98427],["20251120",5660,66159],["20251121",5570,42981],["20251124",5590,36680],["20251125",5600,245121],["20251126",5720,60818],["20251128",5900,153658],["20251201",5910,120092],["20251202",5900,57571],["20251203",5860,141489],["20251204",5850,73634],["20251205",6050,150830],["20251208",6000,106011],["20251209",5940,28892],["20251210",5970,31813],["20251211",6040,118262],["20251212",6090,44613],["20251215",6200,96328],["20251216",6060,65378],["20251217",6080,56591],["20251218",6160,136695],["20251219",6760,624375],["20251222",6760,343999],["20251223",6250,232534],["20251224",6150,90486],["20251226",6210,63717],["20251229",6330,117353],["20251230",6390,120363],["20260102",6380,82654],["20260105",6450,59971],["20260106",6430,62279],["20260107",6260,61746],["20260108",6200,51900],["20260109",6280,30329],["20260112",6370,140618],["20260113",6110,83642],["20260114",6220,49000],["20260115",6890,1498773],["20260116",6790,609164],["20260119",7480,3883002],["20260120",6150,1646033],["20260121",5900,295481],["20260122",5820,338515],["20260123",6140,233949],["20260126",6320,157942],["20260127",6370,81533],["20260128",6500,1540246],["20260129",6940,585673],["20260130",7050,897927],["20260202",6830,383518],["20260203",6950,185327],["20260204",7220,288748],["20260205",7000,102001],["20260206",6900,120609],["20260209",7050,89585],["20260210",7750,1311628],["20260211",7450,350075],["20260212",7380,154494],["20260213",7320,966760],["20260219",7580,402977],["20260220",8110,679235],["20260223",8490,866606],["20260224",8100,262175],["20260225",7740,215580],["20260226",7400,209405],["20260227",7300,139608],["20260303",6990,137184],["20260304",6250,239577],["20260305",7010,139049],["20260306",6940,64164],["20260309",6590,98778],["20260310",6900,66440],["20260311",7080,87280],["20260312",6990,38775],["20260313",6970,132349],["20260316",6750,110859],["20260317",6950,90226],["20260318",7680,1806730],["20260319",7470,296832],["20260320",7200,203248],["20260323",6980,109977],["20260324",7130,82148],["20260325",7550,234431],["20260326",7350,127941],["20260327",7630,205169],["20260330",7480,214741],["20260331",7060,108069],["20260401",8980,1424437],["20260402",7400,1204246],["20260403",7370,314651],["20260406",7220,196111],["20260407",7370,181036],["20260408",8230,3972283],["20260409",7970,315822],["20260410",8370,634999],["20260413",8210,323676],["20260414",9100,3407986],["20260415",9070,800097],["20260416",9370,825011],["20260417",9290,360132],["20260420",9030,169979],["20260421",9170,470301],["20260422",9200,147488],["20260423",9330,454943],["20260424",9760,765712],["20260427",9440,230438],["20260428",9610,361171],["20260429",9580,115052],["20260430",9120,132968],["20260504",10660,1458011],["20260506",9870,336498],["20260507",9530,184784],["20260508",9200,198948],["20260511",8750,365847],["20260512",8870,220452],["20260513",8810,108882],["20260514",9270,208949],["20260515",8520,155350],["20260518",8750,122117],["20260519",8460,90036],["20260520",8330,93495],["20260521",8820,92446],["20260522",9270,209762],["20260526",8910,191322],["20260527",8810,89470],["20260528",8190,188580],["20260529",8000,342672],["20260601",8000,163137],["20260602",10400,1241695],["20260604",9530,2074650],["20260605",9000,720423],["20260608",7950,270172],["20260609",7770,383156],["20260610",7410,194535],["20260611",7130,137811],["20260612",7190,176664],["20260615",7270,148812],["20260616",7220,113564],["20260617",7160,70075],["20260618",6850,100850],["20260619",6480,223859],["20260622",6210,87825],["20260623",5890,149428],["20260624",5800,156164],["20260625",5890,175167],["20260626",5870,108308],["20260629",6310,72792],["20260630",6420,50383],["20260701",6370,95337],["20260702",6060,36355],["20260703",6200,47786],["20260706",6040,39324],["20260707",5970,53026],["20260708",5630,65478],["20260709",5660,76752],["20260710",6060,70707],["20260713",5880,63605],["20260714",5700,55181],["20260715",6040,58381],["20260716",5850,29293],["20260720",5610,44589],["20260721",5760,27131],["20260722",5710,96003],["20260723",6010,45659],["20260724",5820,15324],["20260727",5990,47370],["20260728",5620,88862],["20260729",5250,87825],["20260730",5390,68932]],"detail_json":"https://aikstockdata.com/data/public/s/307930.json","page_url":"https://aikstockdata.com/s/307930.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."}}