{"schema_version":"1.0","@type":"Dataset","code":"044820","name_ko":"코스맥스비티아이","name":"코스맥스비티아이(044820) 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",20100,59767],["20250723",20600,28830],["20250724",19670,47145],["20250725",19710,20575],["20250728",19040,38236],["20250729",19040,60322],["20250730",19600,22756],["20250731",20200,30691],["20250801",18560,38359],["20250804",18790,18237],["20250805",19980,47149],["20250806",21350,52236],["20250807",20850,15064],["20250808",20250,14638],["20250811",19010,48094],["20250812",18070,65127],["20250813",18080,26462],["20250814",17920,18384],["20250818",20400,225694],["20250819",19770,25171],["20250820",19120,26786],["20250821",18800,14803],["20250822",19110,36153],["20250825",19000,39950],["20250826",19320,29478],["20250827",19810,23027],["20250828",19600,16383],["20250829",19070,28019],["20250901",19240,24681],["20250902",18820,51827],["20250903",18640,17338],["20250904",18760,7343],["20250905",18390,17429],["20250908",18970,26137],["20250909",19010,27512],["20250910",18910,48786],["20250911",18450,34925],["20250912",18510,19935],["20250915",18480,16071],["20250916",18670,32114],["20250917",18730,10278],["20250918",19220,35688],["20250919",19270,13075],["20250922",19290,20965],["20250923",18590,29029],["20250924",18220,27012],["20250925",18060,23551],["20250926",17500,24472],["20250929",18200,26564],["20250930",17990,15425],["20251001",18300,15602],["20251002",17770,28250],["20251010",17490,27171],["20251013",16430,43789],["20251014",16660,19089],["20251015",16840,8932],["20251016",16160,25430],["20251017",15010,144819],["20251020",15110,92566],["20251021",15160,22509],["20251022",15560,28645],["20251023",14880,100334],["20251024",14890,27311],["20251027",14820,27385],["20251028",14840,23796],["20251029",14600,28410],["20251030",14360,95994],["20251031",14260,41003],["20251103",13800,43138],["20251104",13910,23405],["20251105",13690,16863],["20251106",14290,27564],["20251107",14310,18551],["20251110",15010,44343],["20251111",13750,79558],["20251112",14100,20082],["20251113",13860,28927],["20251114",14000,27370],["20251117",13650,23472],["20251118",13210,22634],["20251119",13700,38688],["20251120",14500,23938],["20251121",14630,33952],["20251124",13660,25429],["20251125",13640,16963],["20251126",13970,9449],["20251127",13920,17019],["20251128",13830,10568],["20251201",13790,12882],["20251202",13530,16637],["20251203",13880,19716],["20251204",13830,19924],["20251205",13910,4334],["20251208",13920,50426],["20251209",14060,22409],["20251210",13960,17041],["20251211",13920,16094],["20251212",13910,14229],["20251215",13880,16288],["20251216",13960,23357],["20251217",14170,75449],["20251218",14020,21744],["20251219",13860,23055],["20251222",13920,14464],["20251223",13730,12171],["20251224",13750,2646],["20251226",13720,16854],["20251229",13660,20099],["20251230",13570,19604],["20260102",13890,22740],["20260105",13640,20028],["20260106",13350,45259],["20260107",13070,36843],["20260108",12510,24439],["20260109",12720,25305],["20260112",12510,21989],["20260113",12220,25626],["20260114",12530,14159],["20260115",12460,8807],["20260116",12460,14648],["20260119",12030,18996],["20260120",12200,13263],["20260121",12130,14329],["20260122",12500,13069],["20260123",12800,15976],["20260126",12810,53063],["20260127",12600,22602],["20260128",13040,38762],["20260129",12960,30849],["20260130",13060,45474],["20260202",12860,41391],["20260203",13110,40047],["20260204",13330,27490],["20260205",13230,48848],["20260206",13060,41286],["20260209",13190,46827],["20260210",13620,50973],["20260211",13600,16738],["20260212",14060,17346],["20260213",14060,27729],["20260219",14170,26211],["20260220",14350,18465],["20260223",14250,16390],["20260224",15040,51109],["20260225",15010,63630],["20260226",15410,61719],["20260227",15090,32489],["20260303",14120,52463],["20260304",12520,100009],["20260305",13790,26125],["20260306",13620,21866],["20260309",13350,37031],["20260310",14210,22976],["20260311",14050,23820],["20260312",14150,12568],["20260313",14170,26355],["20260316",14330,18302],["20260317",14570,15765],["20260318",15200,17821],["20260319",15100,29178],["20260320",15960,26059],["20260323",15610,43888],["20260324",15950,17748],["20260325",15910,10550],["20260326",15680,13119],["20260327",16190,24026],["20260330",15760,14732],["20260331",15700,15102],["20260401",16640,33481],["20260402",16190,27543],["20260403",16120,10552],["20260406",15900,18050],["20260407",16010,29212],["20260408",16130,16602],["20260409",17230,38623],["20260410",17790,24972],["20260413",18000,27970],["20260414",18100,24935],["20260415",17740,25994],["20260416",18400,25252],["20260417",18180,33778],["20260420",18180,29125],["20260421",17730,23728],["20260422",17540,15864],["20260423",17540,20295],["20260424",17780,16072],["20260427",17520,16534],["20260428",17820,9086],["20260429",17800,23677],["20260430",17810,18293],["20260504",18400,40055],["20260506",17920,35307],["20260507",18250,46662],["20260508",22650,1021946],["20260511",21450,303237],["20260512",20150,92591],["20260513",19470,66605],["20260514",21300,82914],["20260515",20550,91605],["20260518",20650,44859],["20260519",20150,29716],["20260520",19320,38182],["20260521",18810,32015],["20260522",20150,27163],["20260526",18960,31626],["20260527",18490,84394],["20260528",18290,101301],["20260529",18120,30611],["20260601",18000,39003],["20260602",18130,20586],["20260604",18130,10168],["20260605",17300,29375],["20260608",16980,25719],["20260609",17890,17517],["20260610",17860,28223],["20260611",17790,11856],["20260612",17760,15500],["20260615",18090,6900],["20260616",17990,13780],["20260617",18010,15719],["20260618",17730,18605],["20260619",17200,27552],["20260622",16850,22823],["20260623",16360,42967],["20260624",16730,37798],["20260625",16590,24995],["20260626",16470,29905],["20260629",17470,28564],["20260630",17150,5795],["20260701",18070,31115],["20260702",19420,84849],["20260703",19490,27910],["20260706",19880,26496],["20260707",19740,11271],["20260708",19160,19203],["20260709",18670,24356],["20260710",19550,22901],["20260713",20950,58078],["20260714",20650,27474],["20260715",19710,50823],["20260716",19550,17108],["20260720",18960,17711],["20260721",18910,9975],["20260722",18980,8836],["20260723",19230,10534],["20260724",19550,22435],["20260727",20450,22119],["20260728",19630,56439],["20260729",19310,55515],["20260730",19420,31154]],"detail_json":"https://aikstockdata.com/data/public/s/044820.json","page_url":"https://aikstockdata.com/s/044820.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."}}