{"schema_version":"1.0","@type":"Dataset","code":"005070","name_ko":"코스모신소재","name":"코스모신소재(005070) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",37800,352772],["20250723",38350,236681],["20250724",38600,376258],["20250725",38550,241767],["20250728",39100,391058],["20250729",38200,209076],["20250730",39700,532919],["20250731",38850,375383],["20250801",37150,311359],["20250804",37400,127225],["20250805",41400,865975],["20250806",41450,502050],["20250807",41950,272258],["20250808",41500,187808],["20250811",47300,1994989],["20250812",46950,585705],["20250813",47750,594437],["20250814",51000,789534],["20250818",48400,529642],["20250819",48800,412445],["20250820",48950,488374],["20250821",48200,292381],["20250822",47100,308168],["20250825",47600,190453],["20250826",47100,163545],["20250827",45800,248295],["20250828",44650,237875],["20250829",42850,346524],["20250901",41600,388591],["20250902",41400,381077],["20250903",42000,232827],["20250904",41500,397344],["20250905",41150,255726],["20250908",40950,248554],["20250909",41350,175575],["20250910",40400,424087],["20250911",40000,418911],["20250912",41750,696928],["20250915",41800,459205],["20250916",41800,321537],["20250917",43900,803450],["20250918",45150,627085],["20250919",43450,747508],["20250922",43900,468277],["20250923",44050,296553],["20250924",42450,396031],["20250925",43450,348888],["20250926",41300,317879],["20250929",40900,214718],["20250930",38750,729904],["20251001",38400,386539],["20251002",39850,372556],["20251010",39900,316969],["20251013",41700,466099],["20251014",46450,2974453],["20251015",46750,954076],["20251016",48700,2028771],["20251017",51200,3081334],["20251020",50200,1279492],["20251021",56800,7814681],["20251022",58400,2835388],["20251023",56100,1400167],["20251024",60600,2589464],["20251027",60300,2121694],["20251028",61200,1259976],["20251029",59900,741811],["20251030",56500,1054047],["20251031",55500,601030],["20251103",55500,751957],["20251104",55700,887164],["20251105",52800,713470],["20251106",53100,1091277],["20251107",50700,577789],["20251110",52700,325861],["20251111",53100,579450],["20251112",53700,355256],["20251113",55900,439140],["20251114",52600,480191],["20251117",52200,252235],["20251118",49650,373175],["20251119",47700,494936],["20251120",48400,268566],["20251121",45500,320046],["20251124",44700,267642],["20251125",44200,224582],["20251126",47400,326489],["20251127",47850,261454],["20251128",49650,304175],["20251201",50600,347976],["20251202",52900,518964],["20251203",51500,281940],["20251204",50600,190592],["20251205",50600,213852],["20251208",54800,878384],["20251209",54900,545118],["20251210",53500,535003],["20251211",52000,261829],["20251212",52300,193147],["20251215",53000,291604],["20251216",49800,346850],["20251217",49900,151860],["20251218",46900,317535],["20251219",46600,324313],["20251222",48050,173414],["20251223",47000,155528],["20251224",47200,116719],["20251226",46000,162431],["20251229",45750,214457],["20251230",43300,346884],["20260102",41650,236235],["20260105",43500,173481],["20260106",44200,135735],["20260107",43200,135322],["20260108",42000,146497],["20260109",41700,123681],["20260112",43250,189243],["20260113",44800,182551],["20260114",43450,147688],["20260115",44300,129598],["20260116",43450,173704],["20260119",45150,302641],["20260120",46150,360294],["20260121",44250,235784],["20260122",47900,603584],["20260123",48400,620758],["20260126",51900,593234],["20260127",51200,347246],["20260128",54500,845472],["20260129",54700,720382],["20260130",51000,626637],["20260202",50000,479675],["20260203",52200,291875],["20260204",53500,330696],["20260205",51100,265854],["20260206",49600,224239],["20260209",53000,464320],["20260210",52100,192401],["20260211",51400,127392],["20260212",53300,457439],["20260213",52700,245986],["20260219",54600,353165],["20260220",54300,181274],["20260223",57300,758628],["20260224",59900,794556],["20260225",61000,572565],["20260226",59300,521991],["20260227",58400,282655],["20260303",52000,471737],["20260304",42500,613615],["20260305",49050,394042],["20260306",52900,389743],["20260309",49100,287755],["20260310",50900,169055],["20260311",50000,163236],["20260312",49750,128622],["20260313",48000,177044],["20260316",47250,147569],["20260317",48600,130533],["20260318",50900,198128],["20260319",48850,139848],["20260320",49700,189588],["20260323",46650,145356],["20260324",49050,153517],["20260325",51600,258277],["20260326",49900,170705],["20260327",51700,235236],["20260330",52400,350575],["20260331",51600,452491],["20260401",53200,211836],["20260402",51400,545175],["20260403",51200,168965],["20260406",51700,182908],["20260407",52000,354998],["20260408",53900,227128],["20260409",54500,347434],["20260410",55000,176301],["20260413",53900,123971],["20260414",53000,192766],["20260415",55000,264582],["20260416",55200,180982],["20260417",57100,453311],["20260420",59300,469594],["20260421",64500,1095149],["20260422",65500,616707],["20260423",61300,561623],["20260424",63200,341308],["20260427",63200,301861],["20260428",62700,316477],["20260429",61100,266237],["20260430",58900,311595],["20260504",62700,397603],["20260506",64000,368277],["20260507",63800,291875],["20260508",61900,206857],["20260511",60500,235403],["20260512",56900,412141],["20260513",55400,235207],["20260514",56400,178498],["20260515",52000,329624],["20260518",51200,165505],["20260519",48950,175072],["20260520",46600,200975],["20260521",50300,152319],["20260522",54600,289165],["20260526",56800,421206],["20260527",53000,299656],["20260528",54600,349804],["20260529",52200,221529],["20260601",49950,189318],["20260602",48250,251372],["20260604",49650,237701],["20260605",46000,170703],["20260608",40650,185879],["20260609",43000,159375],["20260610",41650,128694],["20260611",42850,93237],["20260612",45050,146082],["20260615",48200,144951],["20260616",46550,100949],["20260617",46250,77997],["20260618",44050,113751],["20260619",43400,119641],["20260622",41850,80095],["20260623",37500,200327],["20260624",39050,120433],["20260625",36950,115787],["20260626",34650,202283],["20260629",39300,174233],["20260630",39250,158155],["20260701",40400,129792],["20260702",38300,194957],["20260703",39250,134865],["20260706",40000,106602],["20260707",38950,142653],["20260708",35700,143245],["20260709",37550,143233],["20260710",39500,114734],["20260713",38550,147795],["20260714",37750,143280],["20260715",39500,120012],["20260716",37500,107073],["20260720",35650,115471],["20260721",35100,86153],["20260722",35700,131665],["20260723",38750,119411],["20260724",34900,136198],["20260727",35100,81204],["20260728",31300,131289],["20260729",28200,181928],["20260730",28000,146182]],"detail_json":"https://aikstockdata.com/data/public/s/005070.json","page_url":"https://aikstockdata.com/s/005070.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."}}