{"schema_version":"1.0","@type":"Dataset","code":"402030","name_ko":"코난테크놀로지","name":"코난테크놀로지(402030) 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",34700,104884],["20250723",33600,53505],["20250724",31900,117562],["20250725",32250,46587],["20250728",34700,197133],["20250729",34450,48011],["20250730",32650,169189],["20250731",35100,135549],["20250801",36150,335805],["20250804",27750,652300],["20250805",27000,167871],["20250806",27800,79584],["20250807",27100,69356],["20250808",26150,73539],["20250811",26200,57023],["20250812",26500,51142],["20250813",26650,42695],["20250814",26850,45621],["20250818",26150,32248],["20250819",25400,53756],["20250820",24350,65214],["20250821",24500,24646],["20250822",24700,16601],["20250825",26300,51543],["20250826",25700,26790],["20250828",25650,31812],["20250829",26600,92906],["20250901",24800,51004],["20250902",25250,30962],["20250903",24850,26088],["20250904",24750,21968],["20250905",25250,26555],["20250908",25300,15390],["20250909",26000,41323],["20250910",25950,34321],["20250911",26800,88887],["20250912",28200,194443],["20250915",27350,69280],["20250916",27100,39396],["20250917",26250,31715],["20250918",26350,23109],["20250919",25250,50345],["20250922",24750,44434],["20250923",26350,163713],["20250924",26750,152907],["20250925",25700,74661],["20250926",24550,80203],["20250929",25800,58419],["20250930",25200,28725],["20251001",25750,36334],["20251002",26250,46766],["20251010",26100,61049],["20251013",25400,41848],["20251014",25250,41492],["20251015",25700,29038],["20251016",25400,28734],["20251017",24700,41036],["20251020",25550,37800],["20251021",26150,100519],["20251023",25550,68558],["20251024",25350,32963],["20251027",25500,58307],["20251028",25300,32009],["20251029",26350,68749],["20251030",25250,49850],["20251031",27200,133200],["20251103",28600,199988],["20251104",28150,109740],["20251105",25950,201846],["20251106",25950,55615],["20251107",24900,57024],["20251110",24950,54707],["20251111",24550,48189],["20251112",25050,40652],["20251113",24900,32294],["20251114",24200,42912],["20251117",23750,27690],["20251118",21850,65225],["20251119",21800,30781],["20251120",22000,27381],["20251121",20750,29583],["20251124",20300,23447],["20251125",20750,16890],["20251126",20950,17970],["20251128",21950,31956],["20251201",22250,37090],["20251202",22500,21322],["20251203",22450,14873],["20251204",22450,20136],["20251205",22100,24952],["20251208",21850,34808],["20251209",21700,15995],["20251210",22100,31157],["20251211",21900,25021],["20251212",21700,68816],["20251215",21450,45717],["20251216",20400,33589],["20251217",20250,15465],["20251218",19940,23557],["20251219",20200,43632],["20251222",20800,27985],["20251223",20400,19722],["20251224",20200,19936],["20251226",19960,24615],["20251229",20200,33130],["20251230",19710,25424],["20260102",21750,63412],["20260105",21300,51291],["20260106",20950,31434],["20260107",20250,40416],["20260108",19810,43563],["20260109",20400,33194],["20260112",20800,27957],["20260113",20400,25195],["20260114",20700,27433],["20260115",21700,47804],["20260116",21250,53621],["20260119",21200,57029],["20260120",22000,151541],["20260121",22150,100804],["20260122",22050,99344],["20260123",23350,117990],["20260126",23400,102017],["20260127",23400,66123],["20260128",24600,155537],["20260129",23950,96493],["20260130",23100,99557],["20260202",22000,62051],["20260203",23000,49268],["20260204",23550,39961],["20260205",22700,37124],["20260206",21700,39040],["20260209",22550,28892],["20260210",23200,62057],["20260211",22800,27949],["20260212",22950,32998],["20260213",22600,28792],["20260219",22300,56322],["20260220",21800,38505],["20260223",21600,35556],["20260224",21350,23338],["20260225",21250,34900],["20260226",20750,64941],["20260227",20150,49400],["20260303",19650,82710],["20260304",16400,99518],["20260305",18060,58223],["20260306",18300,25339],["20260309",17070,41881],["20260310",17660,22846],["20260311",18450,32028],["20260312",18600,19447],["20260313",20200,166218],["20260316",19410,81463],["20260317",19180,36453],["20260318",19040,27649],["20260319",18760,12491],["20260320",18880,13241],["20260323",17940,18174],["20260324",18270,12724],["20260325",19450,29379],["20260326",19070,32004],["20260327",19000,26369],["20260330",18200,10571],["20260331",17610,24738],["20260401",18880,12821],["20260402",17680,58538],["20260403",17920,9506],["20260406",17780,8389],["20260407",17220,18477],["20260408",17770,18153],["20260409",18060,13278],["20260410",18350,18176],["20260413",18710,25116],["20260414",19650,43686],["20260415",20200,33578],["20260416",21150,58872],["20260417",20600,32681],["20260420",20550,49056],["20260421",20900,31392],["20260422",20900,27042],["20260423",21000,27598],["20260424",20600,33803],["20260427",21550,61588],["20260428",21400,47059],["20260429",21150,26268],["20260430",20650,33116],["20260504",20800,31256],["20260506",20300,39176],["20260507",20050,32134],["20260508",20000,26002],["20260511",19370,49215],["20260512",18780,42257],["20260513",18680,22722],["20260514",18850,27222],["20260515",17900,41670],["20260518",17630,31413],["20260519",17000,18762],["20260520",16020,54088],["20260521",17030,25210],["20260522",17630,28700],["20260526",16970,41882],["20260527",16200,42470],["20260528",15850,36486],["20260529",16930,150438],["20260601",18740,140007],["20260602",19260,77307],["20260604",18330,42879],["20260605",16890,38530],["20260608",15440,27975],["20260609",15940,36063],["20260610",14910,40479],["20260611",14350,36767],["20260612",14040,93878],["20260615",14750,38081],["20260616",14680,44899],["20260617",14590,25553],["20260618",13830,54900],["20260619",12850,33647],["20260622",12730,32823],["20260623",11660,28024],["20260624",11980,18401],["20260625",12090,14393],["20260626",11190,21774],["20260629",12360,19035],["20260630",12120,8205],["20260701",12630,14008],["20260702",11670,12840],["20260703",12170,11939],["20260706",11940,17995],["20260707",11660,11565],["20260708",10900,15573],["20260709",11000,23208],["20260710",11350,16690],["20260713",10740,15046],["20260714",10400,14016],["20260715",10880,13062],["20260716",10490,8869],["20260720",10120,5692],["20260721",10230,6615],["20260722",10560,12339],["20260723",11590,46540],["20260724",10890,11684],["20260727",13030,450041],["20260728",13460,405794],["20260729",11460,105413],["20260730",13760,207660]],"detail_json":"https://aikstockdata.com/data/public/s/402030.json","page_url":"https://aikstockdata.com/s/402030.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."}}