{"schema_version":"1.0","@type":"Dataset","code":"041960","name_ko":"코미팜","name":"코미팜(041960) 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",5350,140853],["20250723",5320,81230],["20250724",5350,68252],["20250725",5270,115978],["20250728",5220,97068],["20250729",5260,72072],["20250730",5230,49214],["20250731",5290,57494],["20250801",5180,114656],["20250804",5250,59407],["20250805",5260,51620],["20250806",5310,36299],["20250807",5420,81321],["20250808",5780,276024],["20250811",5620,166614],["20250812",5700,84992],["20250813",5600,120621],["20250814",5620,29190],["20250818",5540,56023],["20250819",5390,92612],["20250820",5340,74306],["20250821",5280,70531],["20250822",5520,92580],["20250825",5630,108731],["20250826",5650,82177],["20250827",5630,110094],["20250828",5990,336275],["20250829",5970,245376],["20250901",6070,252769],["20250902",6370,364722],["20250903",6360,189073],["20250904",6360,126156],["20250905",6450,241438],["20250908",6980,699194],["20250909",6650,705414],["20250910",6630,145719],["20250911",6490,281135],["20250912",6560,181556],["20250915",6980,474137],["20250916",6900,295290],["20250917",6750,204624],["20250918",6710,151385],["20250919",6640,133727],["20250922",6550,135964],["20250923",6740,120050],["20250924",6860,116734],["20250925",6460,203183],["20250926",6440,133214],["20250929",6300,126913],["20250930",6300,180126],["20251001",6450,65146],["20251002",6590,80570],["20251010",6450,113543],["20251013",6410,104326],["20251014",6180,239503],["20251015",6150,112124],["20251016",6380,161091],["20251017",6170,106915],["20251020",6320,104408],["20251021",6150,173227],["20251022",6130,131894],["20251023",6210,72540],["20251024",6130,111701],["20251027",6180,97034],["20251028",6210,148284],["20251029",6140,93134],["20251030",6060,123015],["20251031",6040,128942],["20251103",5960,219570],["20251104",5900,114115],["20251105",6320,416165],["20251106",5960,197117],["20251107",5890,159550],["20251110",6320,187650],["20251111",6060,119739],["20251112",6220,135716],["20251113",6120,120910],["20251114",6080,81192],["20251117",6070,134369],["20251118",5910,127863],["20251119",6220,233880],["20251120",6170,100547],["20251121",6100,138715],["20251124",5990,97816],["20251125",6010,228784],["20251126",6230,229137],["20251127",6170,132131],["20251128",6230,117726],["20251201",6320,117289],["20251202",6590,390977],["20251203",6870,343583],["20251204",6580,355613],["20251205",6710,157646],["20251208",6550,139869],["20251209",7190,767613],["20251210",7070,281604],["20251211",7130,233392],["20251212",7140,184929],["20251215",6910,208963],["20251216",6970,221765],["20251217",6860,128609],["20251218",6610,194147],["20251219",6790,125108],["20251222",6790,120751],["20251223",6800,70641],["20251224",6810,68095],["20251226",6690,113198],["20251229",6770,134084],["20251230",7020,195567],["20260102",7530,493024],["20260105",7750,435221],["20260106",8030,468725],["20260107",8340,388704],["20260108",8350,314378],["20260109",8200,177839],["20260112",7900,271290],["20260113",7770,207697],["20260114",7550,257905],["20260115",7470,273466],["20260116",7500,259836],["20260119",7530,277759],["20260120",7420,200581],["20260121",6850,475811],["20260122",6950,265786],["20260123",7180,190241],["20260126",7350,225816],["20260127",7350,254594],["20260128",7070,310879],["20260129",7170,258185],["20260130",7130,198825],["20260202",7090,204875],["20260203",7320,261744],["20260204",8450,2242665],["20260205",7860,526102],["20260206",7500,364098],["20260209",7770,244994],["20260210",8350,562887],["20260211",8280,326411],["20260212",8450,266982],["20260213",9550,1885146],["20260219",9170,647490],["20260220",8490,1231273],["20260223",8780,402850],["20260224",9250,501703],["20260225",9000,635151],["20260226",9060,332031],["20260227",8990,427362],["20260303",8900,440755],["20260304",7900,781421],["20260305",8410,391754],["20260306",8350,224877],["20260309",7910,403537],["20260310",8190,241452],["20260311",8320,191585],["20260312",8100,219887],["20260313",8250,194903],["20260316",8280,191585],["20260317",8140,120394],["20260318",8490,291287],["20260319",8190,228963],["20260320",8430,161070],["20260323",8310,307799],["20260324",8560,245946],["20260325",9610,741237],["20260326",8650,853029],["20260327",8850,339761],["20260330",8630,303400],["20260331",8440,229236],["20260401",8510,279842],["20260402",8190,295327],["20260403",8110,249475],["20260406",7830,313132],["20260407",7740,203378],["20260408",7860,278950],["20260409",8470,587253],["20260410",8410,249811],["20260413",8210,234392],["20260414",8500,205927],["20260415",8970,607272],["20260416",9110,308842],["20260417",10310,2449730],["20260420",9980,553640],["20260421",9630,417133],["20260422",9310,399200],["20260423",9160,311659],["20260424",9850,502496],["20260427",10040,461896],["20260428",10040,216667],["20260429",9930,246967],["20260430",9720,206671],["20260504",9720,212406],["20260506",9320,290576],["20260507",9270,285010],["20260508",9350,177633],["20260511",9010,358823],["20260512",8840,321218],["20260513",8620,290963],["20260514",8630,198808],["20260515",8170,456759],["20260518",8010,333828],["20260519",7790,241483],["20260520",7620,247654],["20260521",7550,351463],["20260522",7920,309903],["20260526",7600,355385],["20260527",7410,328018],["20260528",7690,279736],["20260529",7480,248709],["20260601",7300,452669],["20260602",7130,284777],["20260604",6820,292706],["20260605",7080,295123],["20260608",7120,286246],["20260609",8330,1113506],["20260610",8000,465746],["20260611",8370,287365],["20260612",8560,340581],["20260615",8260,243162],["20260616",8420,218701],["20260617",8840,424376],["20260618",8650,407699],["20260619",8070,325414],["20260622",7880,180192],["20260623",7730,255884],["20260624",8120,222465],["20260625",7990,161223],["20260626",7500,337635],["20260629",7730,255319],["20260630",7770,141418],["20260701",7960,133225],["20260702",7870,255124],["20260703",7900,107748],["20260706",7800,138470],["20260707",7650,141340],["20260708",7360,175755],["20260709",7410,145417],["20260710",7500,162591],["20260713",7270,188519],["20260714",6970,176726],["20260715",7680,243393],["20260716",7280,146531],["20260720",7000,111356],["20260721",7080,174560],["20260722",7080,85285],["20260723",7050,113455],["20260724",7000,115116],["20260727",6990,101141],["20260728",6780,177148],["20260729",6680,270795],["20260730",6800,155774]],"detail_json":"https://aikstockdata.com/data/public/s/041960.json","page_url":"https://aikstockdata.com/s/041960.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."}}