{"schema_version":"1.0","@type":"Dataset","code":"005420","name_ko":"코스모화학","name":"코스모화학(005420) 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",16130,165754],["20250723",15920,128761],["20250724",16320,193034],["20250725",16060,118325],["20250728",16750,365824],["20250729",16290,171036],["20250730",16720,252993],["20250731",16440,248633],["20250801",15590,166580],["20250804",15600,91871],["20250805",16780,246968],["20250806",17300,390816],["20250807",17270,136635],["20250808",17240,96935],["20250811",17600,457673],["20250812",17260,173993],["20250813",17390,134043],["20250814",19160,1214042],["20250818",18180,268453],["20250819",18200,204123],["20250820",17700,197124],["20250821",17480,128889],["20250822",17230,103058],["20250825",17600,105649],["20250826",17240,94992],["20250827",17000,109610],["20250828",16580,130388],["20250829",16200,147391],["20250901",16100,99354],["20250902",16050,77497],["20250903",16000,61596],["20250904",16030,77486],["20250905",15990,77525],["20250908",15930,61540],["20250909",15910,87627],["20250910",15850,96844],["20250911",16050,113930],["20250912",16440,183507],["20250915",16650,148029],["20250916",16440,127645],["20250917",16520,125031],["20250918",16780,136193],["20250919",16420,111495],["20250922",16210,145470],["20250923",16050,118135],["20250924",15900,128999],["20250925",16300,136773],["20250926",15620,141520],["20250929",15380,77903],["20250930",14730,160005],["20251001",14700,94401],["20251002",14960,141179],["20251010",14490,162858],["20251013",15580,285533],["20251014",15960,404529],["20251015",16140,230510],["20251016",17700,791062],["20251017",18840,1004512],["20251020",18460,480761],["20251021",19450,2444324],["20251022",19920,771407],["20251023",19410,342300],["20251024",20700,662425],["20251027",20700,514443],["20251028",21000,353434],["20251029",20650,267063],["20251030",19700,431835],["20251031",19290,227568],["20251103",19410,252928],["20251104",19250,231588],["20251105",18380,270592],["20251106",18350,200093],["20251107",17560,160218],["20251110",17980,113214],["20251111",18170,209791],["20251112",18700,123494],["20251113",19630,260062],["20251114",18560,184882],["20251117",18080,113736],["20251118",17390,161412],["20251119",16750,192506],["20251120",16940,107098],["20251121",16040,146452],["20251124",15590,130844],["20251125",15540,117904],["20251126",16600,168029],["20251127",16960,172834],["20251128",16970,135282],["20251201",16780,158721],["20251202",17070,154245],["20251203",16860,144310],["20251204",16600,142347],["20251205",16370,149547],["20251208",17240,328474],["20251209",17850,423786],["20251210",17500,246013],["20251211",17370,211570],["20251212",17360,190091],["20251215",17170,372890],["20251216",16310,265734],["20251217",16200,116516],["20251218",15500,197677],["20251219",15380,201633],["20251222",15670,141576],["20251223",15430,131111],["20251224",15410,111469],["20251226",15160,107663],["20251229",15070,127223],["20251230",14350,257363],["20260102",13910,198425],["20260105",14120,170181],["20260106",14180,154674],["20260107",13900,169130],["20260108",13730,194167],["20260109",13420,163522],["20260112",13900,167725],["20260113",14350,208919],["20260114",13960,163079],["20260115",14150,185044],["20260116",13810,202827],["20260119",14860,338119],["20260120",14940,252946],["20260121",14410,207401],["20260122",15690,648412],["20260123",15730,479251],["20260126",16210,456806],["20260127",16000,285888],["20260128",17290,783143],["20260129",17310,582211],["20260130",16620,560987],["20260202",15940,358508],["20260203",16550,234203],["20260204",16910,360855],["20260205",16200,286133],["20260206",15810,191273],["20260209",16970,405898],["20260210",16620,165085],["20260211",16370,143540],["20260212",17300,374624],["20260213",16870,248927],["20260219",17330,357454],["20260220",17050,169935],["20260223",17300,321965],["20260224",17660,365348],["20260225",17740,325694],["20260226",17190,386393],["20260227",17070,237269],["20260303",15500,349985],["20260304",12720,468003],["20260305",14220,261353],["20260306",15450,241708],["20260309",14320,236736],["20260310",14910,164106],["20260311",14780,136047],["20260312",15090,137652],["20260313",14440,189234],["20260316",14070,130977],["20260317",14530,144817],["20260318",15040,164349],["20260319",14430,132268],["20260320",14620,150001],["20260323",13630,169798],["20260324",14200,165873],["20260325",15190,329528],["20260326",15130,186448],["20260327",15400,236837],["20260330",15350,186213],["20260331",14870,246329],["20260401",15470,156473],["20260402",15340,740521],["20260403",15170,209003],["20260406",15290,142981],["20260407",15380,436935],["20260408",15970,189812],["20260409",15930,186057],["20260410",15710,203454],["20260413",15750,153057],["20260414",15680,171551],["20260415",15930,188210],["20260416",16220,208464],["20260417",16650,363232],["20260420",16740,293259],["20260421",18390,1233517],["20260422",18790,691379],["20260423",17690,507002],["20260424",18160,302663],["20260427",18140,314069],["20260428",18190,326131],["20260429",18420,294623],["20260430",17750,358974],["20260504",18410,456304],["20260506",18260,440460],["20260507",18330,346545],["20260508",18000,300756],["20260511",16900,291338],["20260512",16120,343126],["20260513",15450,225735],["20260514",16080,312907],["20260515",14990,280158],["20260518",14680,144704],["20260519",14240,185985],["20260520",13600,327043],["20260521",14700,143247],["20260522",15290,186170],["20260526",15350,196490],["20260527",14220,230788],["20260528",14530,274335],["20260529",14190,203180],["20260601",13550,230249],["20260602",12980,245957],["20260604",13000,219183],["20260605",12180,162962],["20260608",10850,181077],["20260609",11630,164769],["20260610",11440,115597],["20260611",12270,221254],["20260612",12970,227740],["20260615",13450,154115],["20260616",13250,110801],["20260617",13080,88728],["20260618",12370,120503],["20260619",12020,184872],["20260622",11600,128193],["20260623",10660,191207],["20260624",10810,168831],["20260625",10300,160572],["20260626",9850,192026],["20260629",11330,268855],["20260630",11010,160537],["20260701",10880,163674],["20260702",10310,91435],["20260703",10270,171699],["20260706",10180,74090],["20260707",9990,116511],["20260708",9260,190279],["20260709",9510,239604],["20260710",10010,133557],["20260713",9790,137068],["20260714",9250,199266],["20260715",9740,134964],["20260716",9380,113142],["20260720",8860,148668],["20260721",8770,136321],["20260722",8970,104777],["20260723",9590,110884],["20260724",9200,95099],["20260727",9180,87564],["20260728",8480,120413],["20260729",7760,235894],["20260730",7990,243981]],"detail_json":"https://aikstockdata.com/data/public/s/005420.json","page_url":"https://aikstockdata.com/s/005420.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."}}