{"schema_version":"1.0","@type":"Dataset","code":"372320","name_ko":"큐로셀","name":"큐로셀(372320) 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",36550,172277],["20250723",36300,73266],["20250724",36100,75443],["20250725",36950,69040],["20250728",35000,95803],["20250729",34850,47084],["20250730",33800,58921],["20250731",34500,39838],["20250801",34300,100058],["20250804",35150,37969],["20250805",36700,65502],["20250806",36900,50703],["20250807",36000,35170],["20250808",36000,30114],["20250811",37000,65722],["20250812",36000,50148],["20250813",36600,110976],["20250814",36500,67318],["20250818",35700,60948],["20250819",34900,32310],["20250820",35200,38911],["20250821",34600,28335],["20250822",34800,23532],["20250825",35500,22781],["20250826",36150,25470],["20250828",36900,40573],["20250829",37200,43722],["20250901",36000,73144],["20250902",38650,144679],["20250903",39250,57298],["20250904",38750,57800],["20250905",39450,38721],["20250908",40000,54292],["20250909",39000,68777],["20250910",39300,46639],["20250911",38900,39666],["20250912",41300,148786],["20250915",40700,52413],["20250916",41750,74817],["20250917",41900,103202],["20250918",42400,56323],["20250919",43100,65778],["20250922",42600,59236],["20250923",43500,57501],["20250924",42200,77515],["20250925",41100,31353],["20250926",40500,39679],["20250929",41300,52421],["20250930",41200,23245],["20251001",43000,60394],["20251002",45300,68989],["20251010",39950,469309],["20251013",39900,70607],["20251014",39500,76187],["20251015",39850,40385],["20251016",39000,71420],["20251017",38750,44733],["20251020",38750,32657],["20251021",38300,61878],["20251023",38750,37866],["20251024",38750,27873],["20251027",39400,75801],["20251028",38800,42978],["20251029",37650,31312],["20251030",37300,57348],["20251031",37550,33109],["20251103",37950,59471],["20251104",40950,90118],["20251105",39900,53106],["20251106",41550,124618],["20251107",40000,53027],["20251110",39650,39808],["20251111",39250,44788],["20251112",41250,77186],["20251113",41600,96639],["20251114",40150,47431],["20251117",42900,172251],["20251118",42000,66319],["20251119",40850,57902],["20251120",41900,107672],["20251121",40350,45914],["20251124",39550,77242],["20251125",39300,68102],["20251126",40450,52544],["20251128",41000,84482],["20251201",42150,91914],["20251202",42300,124324],["20251203",42350,55674],["20251204",43200,142683],["20251205",44900,445181],["20251208",43000,129110],["20251209",42950,142607],["20251210",45000,183048],["20251211",46250,279872],["20251212",48700,215473],["20251215",47250,110108],["20251216",46350,204966],["20251217",44750,123168],["20251218",44850,103427],["20251219",44700,48842],["20251222",45000,103691],["20251223",44450,155828],["20251224",43450,92751],["20251226",43550,72893],["20251229",43650,125429],["20251230",44950,159262],["20260102",46500,141605],["20260105",49000,162675],["20260106",50700,213535],["20260107",55000,297892],["20260108",55200,228410],["20260109",55200,121829],["20260112",52400,189923],["20260113",49300,179416],["20260114",46750,149441],["20260115",47700,130818],["20260116",46750,107663],["20260119",46150,56137],["20260120",47450,120825],["20260121",45600,103074],["20260122",43800,147270],["20260123",46000,78944],["20260126",48600,177890],["20260127",51300,139322],["20260128",51000,179491],["20260129",51300,176804],["20260130",49200,138470],["20260202",47800,77296],["20260203",51700,188734],["20260204",51700,51603],["20260205",49250,123911],["20260206",47500,93342],["20260209",48700,78679],["20260210",48750,33147],["20260211",49500,81093],["20260212",50500,49167],["20260213",49300,127076],["20260219",51700,80925],["20260220",51000,147726],["20260223",56000,190690],["20260224",55800,154466],["20260225",53600,139737],["20260226",54200,188542],["20260227",54400,53382],["20260303",53700,183022],["20260304",46300,178788],["20260305",52000,186532],["20260306",52800,67459],["20260309",48700,99236],["20260310",47500,141645],["20260311",47450,66586],["20260312",47400,140612],["20260313",48700,73530],["20260316",47000,95717],["20260317",46650,58234],["20260318",47900,56578],["20260319",46300,65772],["20260320",49950,159275],["20260323",48850,105713],["20260324",48500,148869],["20260325",52400,104181],["20260326",52000,110166],["20260327",51000,49445],["20260330",47400,176612],["20260331",49100,150986],["20260401",55800,403315],["20260402",52700,299280],["20260403",49850,244732],["20260406",49950,92190],["20260407",51100,160647],["20260408",54100,121073],["20260409",55600,133113],["20260410",56300,107267],["20260413",56500,204787],["20260414",57000,88405],["20260415",61100,323187],["20260416",60200,106490],["20260417",61800,195658],["20260420",59600,291410],["20260421",59200,177213],["20260422",59100,51768],["20260423",60700,219018],["20260424",63900,157806],["20260427",62400,231078],["20260428",64400,100245],["20260429",65000,207573],["20260430",58100,706287],["20260504",56100,323555],["20260506",51000,293568],["20260507",47100,387423],["20260508",45650,282064],["20260511",43300,237933],["20260512",42950,214395],["20260513",40950,151250],["20260514",40600,273209],["20260515",42850,347372],["20260518",39100,177990],["20260519",36150,254351],["20260520",35150,130632],["20260521",35150,238294],["20260522",35800,162700],["20260526",36050,92526],["20260527",35900,167085],["20260528",31450,289156],["20260529",31550,110082],["20260601",31350,103945],["20260602",30150,98396],["20260604",30200,68190],["20260605",29100,65104],["20260608",27300,70511],["20260609",28350,39118],["20260610",28250,52366],["20260611",28600,33185],["20260612",28800,39281],["20260615",29750,44682],["20260616",31250,78260],["20260617",34100,171036],["20260618",31000,116557],["20260619",29200,84322],["20260622",28750,33431],["20260623",30600,233999],["20260624",31700,122015],["20260625",30050,68853],["20260626",27900,72247],["20260629",31950,76329],["20260630",31100,41492],["20260701",31150,63858],["20260702",30000,38572],["20260703",31850,63233],["20260706",31850,52719],["20260707",30600,62791],["20260708",30400,85798],["20260709",27350,199851],["20260710",26250,94193],["20260713",23850,102285],["20260714",22700,68677],["20260715",24150,33393],["20260716",23600,40422],["20260720",22450,27899],["20260721",22100,30604],["20260722",22400,28639],["20260723",23950,22514],["20260724",23550,24886],["20260727",24350,27783],["20260728",22700,35172],["20260729",21150,77621],["20260730",20850,46614]],"detail_json":"https://aikstockdata.com/data/public/s/372320.json","page_url":"https://aikstockdata.com/s/372320.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."}}