{"schema_version":"1.0","@type":"Dataset","code":"052330","name_ko":"코텍","name":"코텍(052330) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9810,39556],["20250723",9820,41576],["20250724",9720,84339],["20250725",9820,74765],["20250728",9650,48001],["20250729",9690,47492],["20250730",9710,32240],["20250731",9940,39768],["20250801",9460,63649],["20250804",9710,41162],["20250805",9940,31133],["20250806",10060,40690],["20250807",9350,219577],["20250808",9440,57330],["20250811",9050,91590],["20250812",9030,50620],["20250813",8980,74734],["20250814",8920,23868],["20250818",8820,47900],["20250819",8880,34700],["20250820",8770,53244],["20250821",8760,37652],["20250822",8770,16535],["20250825",8740,23535],["20250826",8750,65826],["20250828",8750,23567],["20250829",8830,23470],["20250901",8620,31784],["20250902",8600,21004],["20250903",8770,20807],["20250904",8740,33577],["20250905",8760,15755],["20250908",8770,25507],["20250909",8770,30903],["20250910",8740,58841],["20250911",8740,32712],["20250912",8880,35715],["20250915",8870,17472],["20250916",8700,53777],["20250917",8790,25144],["20250918",8820,46861],["20250919",8800,15822],["20250922",8810,20930],["20250923",8800,31135],["20250924",8730,52050],["20250925",8630,37984],["20250926",8510,41695],["20250929",8550,12399],["20250930",8550,24455],["20251001",8550,18214],["20251002",8610,14921],["20251010",8700,18849],["20251013",8680,15134],["20251014",8590,35596],["20251015",8710,18782],["20251016",8700,10564],["20251017",8660,13314],["20251020",8650,8650],["20251021",8660,16570],["20251022",8640,12528],["20251023",8630,6167],["20251024",8610,13377],["20251027",8590,25369],["20251028",8580,18801],["20251029",8580,8812],["20251030",8530,61643],["20251031",8600,9795],["20251103",8550,27056],["20251104",8580,20301],["20251105",8560,40463],["20251106",8770,53036],["20251107",8630,25396],["20251110",8710,20661],["20251111",8560,31316],["20251112",8760,26728],["20251113",8810,18199],["20251114",8810,16499],["20251117",8740,6918],["20251118",8610,30088],["20251119",8600,7126],["20251120",8650,4840],["20251121",8580,23206],["20251124",8580,9017],["20251125",8600,5383],["20251126",8740,19216],["20251127",8750,7868],["20251128",8750,6443],["20251201",8730,22343],["20251202",8860,24964],["20251203",8960,15716],["20251204",8880,7487],["20251205",8940,4522],["20251208",8960,18156],["20251209",9020,14407],["20251210",8970,5448],["20251211",8900,12819],["20251212",8960,13046],["20251215",8920,22563],["20251216",8860,11086],["20251217",8970,6367],["20251218",8960,6377],["20251219",8980,4715],["20251222",9140,25907],["20251223",9020,13086],["20251224",9020,8567],["20251226",9110,58288],["20251229",8990,19187],["20251230",9020,5511],["20260102",9020,18271],["20260105",9000,17011],["20260106",8940,22862],["20260107",8670,42993],["20260108",8710,12261],["20260109",8920,18530],["20260112",9120,37637],["20260113",9120,41819],["20260114",9140,31535],["20260115",9290,27195],["20260116",9220,20712],["20260119",9190,22647],["20260120",9380,24262],["20260121",9390,28177],["20260122",9460,15588],["20260123",9480,16084],["20260126",9480,26376],["20260127",9620,32695],["20260128",9610,19181],["20260129",9750,35300],["20260130",9630,24259],["20260202",9430,29071],["20260203",9590,21961],["20260204",9720,24362],["20260205",10200,292391],["20260206",9870,90322],["20260209",10090,54916],["20260210",10200,102556],["20260211",10200,62391],["20260212",10200,53168],["20260213",10440,92123],["20260219",10340,54994],["20260220",10230,26401],["20260223",10580,92641],["20260224",10380,46488],["20260225",10380,28368],["20260226",10110,48751],["20260227",10130,26726],["20260303",9920,60594],["20260304",9210,102934],["20260305",9710,41370],["20260306",9730,18891],["20260309",9410,53874],["20260310",9730,834737],["20260311",10120,37213],["20260312",10170,20206],["20260313",10180,32963],["20260316",10000,14893],["20260317",10080,14148],["20260318",10140,18451],["20260319",10130,19663],["20260320",10400,42983],["20260323",10020,19080],["20260324",10170,9962],["20260325",10450,27945],["20260326",10380,23979],["20260327",10100,21385],["20260330",9930,29358],["20260331",9820,27846],["20260401",10040,19364],["20260402",10120,58061],["20260403",10230,12112],["20260406",10150,14350],["20260407",10180,21342],["20260408",10420,31807],["20260409",10390,11639],["20260410",10530,21542],["20260413",10300,11314],["20260414",10600,14005],["20260415",10640,25840],["20260416",11030,52877],["20260417",11030,36039],["20260420",11010,16126],["20260421",11010,12884],["20260422",11100,25458],["20260423",11080,12720],["20260424",11110,29968],["20260427",11140,13295],["20260428",11330,26584],["20260429",11600,43436],["20260430",11770,39716],["20260504",11850,21229],["20260506",11600,40237],["20260507",11700,20968],["20260508",13730,875940],["20260511",13080,140377],["20260512",12370,158283],["20260513",12300,37605],["20260514",12350,28857],["20260515",12100,66021],["20260518",12360,48445],["20260519",12110,18976],["20260520",11700,47315],["20260521",11450,58946],["20260522",11820,24583],["20260526",11700,27345],["20260527",11590,35249],["20260528",11580,43217],["20260529",11460,31891],["20260601",11070,51744],["20260602",11010,26204],["20260604",10920,14998],["20260605",10950,20878],["20260608",10680,55348],["20260609",11000,14954],["20260610",11250,20740],["20260611",11220,16045],["20260612",11460,20278],["20260615",11550,32979],["20260616",11550,14417],["20260617",11730,10833],["20260618",11670,13119],["20260619",11580,35729],["20260622",11450,14940],["20260623",11160,38455],["20260624",11170,43512],["20260625",11030,14775],["20260626",10750,31162],["20260629",10870,21397],["20260630",11170,11851],["20260701",11310,41980],["20260702",11240,16896],["20260703",11540,19289],["20260706",11380,30074],["20260707",11490,18326],["20260708",11420,19985],["20260709",11450,17119],["20260710",11990,28021],["20260713",11810,27849],["20260714",11910,70535],["20260715",12250,19214],["20260716",12360,13138],["20260720",12050,28763],["20260721",12010,7762],["20260722",11920,15629],["20260723",12070,6757],["20260724",11900,27351],["20260727",11900,14939],["20260728",11660,22387],["20260729",11250,49867],["20260730",11420,21081]],"detail_json":"https://aikstockdata.com/data/public/s/052330.json","page_url":"https://aikstockdata.com/s/052330.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."}}