{"schema_version":"1.0","@type":"Dataset","code":"494120","name_ko":"큐리오시스","name":"큐리오시스(494120) 일별 종가·거래량 173일","as_of":"20260730","period":{"from":"20251113","to":"20260730"},"count":173,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251113",88000,661489],["20251114",61600,5984425],["20251117",53800,3318705],["20251118",45650,2024627],["20251119",49050,1986552],["20251120",60600,4164138],["20251121",60600,1985469],["20251124",68800,5231385],["20251125",70700,2504885],["20251126",76000,1503605],["20251128",67200,1005990],["20251201",61300,580541],["20251202",63400,515520],["20251203",69900,1573884],["20251204",78200,2429654],["20251205",71500,1273727],["20251208",70300,450338],["20251209",67300,230684],["20251210",72600,474209],["20251211",70000,330910],["20251212",71000,205004],["20251215",65100,1308003],["20251216",65600,565485],["20251217",62500,539723],["20251218",60600,305486],["20251219",62900,334605],["20251222",61000,206845],["20251223",55300,325336],["20251224",54400,181870],["20251226",54000,219361],["20251229",52500,218843],["20251230",49000,325639],["20260102",50900,103477],["20260105",56200,207094],["20260106",51600,126750],["20260107",47000,195312],["20260108",48350,97588],["20260109",48700,105904],["20260112",47150,147988],["20260113",45650,134067],["20260114",43000,151781],["20260115",44750,134337],["20260116",43350,151528],["20260119",44500,107334],["20260120",50200,413908],["20260121",51700,263099],["20260122",56100,299185],["20260123",64300,515387],["20260126",64000,274687],["20260127",62000,134882],["20260128",62000,238163],["20260129",69500,437912],["20260130",71700,368457],["20260202",67500,167921],["20260203",64700,169545],["20260204",62100,141668],["20260205",57800,145617],["20260206",54600,216564],["20260209",63800,260657],["20260210",72200,373582],["20260211",75700,269223],["20260212",75700,267686],["20260213",80400,991465],["20260219",85800,393218],["20260220",82000,173553],["20260223",84800,205484],["20260224",80700,316951],["20260225",78300,245902],["20260226",78800,176634],["20260227",74300,211333],["20260303",76600,313049],["20260304",60000,565197],["20260305",67400,153798],["20260306",76000,172213],["20260309",67900,100282],["20260310",69800,97879],["20260311",73200,132596],["20260312",72600,77521],["20260313",69000,131764],["20260316",70200,74974],["20260317",70500,75726],["20260318",73000,147549],["20260319",68200,105554],["20260320",65700,119875],["20260323",56300,139007],["20260324",53300,233221],["20260325",58400,99168],["20260326",67800,333345],["20260327",65400,80338],["20260330",61800,47101],["20260331",58800,75716],["20260401",64100,99884],["20260402",57600,80319],["20260403",59800,40697],["20260406",54100,125502],["20260407",52100,52094],["20260408",55000,63404],["20260409",52000,47724],["20260410",52900,40511],["20260413",50300,64804],["20260414",54000,84412],["20260415",52400,92759],["20260416",55700,101693],["20260417",55700,48791],["20260420",61800,132343],["20260421",57200,88664],["20260422",55500,80762],["20260423",57900,86067],["20260424",60100,110355],["20260427",59500,72173],["20260428",55400,92001],["20260429",56100,18707],["20260430",52000,69331],["20260504",50100,103049],["20260506",48900,90581],["20260507",51400,80448],["20260508",53300,104717],["20260511",54700,86993],["20260512",54200,79326],["20260513",49400,271957],["20260514",50600,164148],["20260515",48400,111096],["20260518",42300,106359],["20260519",41000,122727],["20260520",39400,115094],["20260521",41050,94079],["20260522",43200,74377],["20260526",41200,71197],["20260527",40400,67585],["20260528",37500,77517],["20260529",32550,464394],["20260601",31500,85745],["20260602",29950,67099],["20260604",30300,50453],["20260605",28800,44529],["20260608",24250,172152],["20260609",26600,76036],["20260610",25900,41754],["20260611",27000,27354],["20260612",27300,37790],["20260615",26000,29886],["20260616",29950,161081],["20260617",33300,194991],["20260618",27600,124956],["20260619",25550,55554],["20260622",23250,151158],["20260623",25650,162818],["20260624",29050,70153],["20260625",27950,64702],["20260626",24550,213314],["20260629",25000,217769],["20260630",26050,106090],["20260701",24300,144834],["20260702",24750,142993],["20260703",24800,126975],["20260706",24850,76649],["20260707",27800,151492],["20260708",25300,91126],["20260709",24200,46941],["20260710",25650,47585],["20260713",25350,68486],["20260714",25550,263179],["20260715",15420,489936],["20260716",14000,140759],["20260720",11640,115482],["20260721",10550,135135],["20260722",10400,62689],["20260723",11340,65626],["20260724",10200,65522],["20260727",10290,64722],["20260728",9270,90304],["20260729",8780,147952],["20260730",8490,96787]],"detail_json":"https://aikstockdata.com/data/public/s/494120.json","page_url":"https://aikstockdata.com/s/494120.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."}}