{"schema_version":"1.0","@type":"Dataset","code":"089890","name_ko":"코세스","name":"코세스(089890) 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",8210,99200],["20250723",9500,1548438],["20250724",9660,507367],["20250725",10230,571638],["20250728",10400,274764],["20250729",10650,283326],["20250730",10370,204817],["20250731",10500,110753],["20250801",10400,142694],["20250804",11140,554663],["20250805",11480,176782],["20250806",11620,183651],["20250807",12190,177270],["20250808",12060,164216],["20250811",12500,89825],["20250812",13040,614791],["20250813",13370,179125],["20250814",13720,225184],["20250818",12720,144986],["20250819",12220,118489],["20250820",11400,721551],["20250821",11310,144249],["20250822",11480,199513],["20250825",11570,114550],["20250826",12000,84719],["20250828",12830,193332],["20250829",12210,103062],["20250901",11210,204406],["20250902",10400,187217],["20250903",10750,138647],["20250904",11000,129213],["20250905",11740,374109],["20250908",12250,180128],["20250909",12080,121966],["20250910",11920,141283],["20250911",11960,155614],["20250912",12390,230370],["20250915",13150,223783],["20250916",14020,396067],["20250917",14400,275895],["20250918",14300,227298],["20250919",14600,160726],["20250922",15320,707169],["20250923",15600,183623],["20250924",15950,116495],["20250925",17300,651275],["20250926",15770,239921],["20250929",15200,213652],["20250930",15500,151566],["20251001",17530,620053],["20251002",18060,393540],["20251010",18820,442424],["20251013",18920,229262],["20251014",20150,875272],["20251015",21000,429312],["20251016",23500,679299],["20251017",24200,390656],["20251020",24200,236230],["20251021",24200,313276],["20251022",25450,295659],["20251023",26650,268730],["20251024",30300,505025],["20251027",27000,537576],["20251028",26800,160735],["20251029",29550,421568],["20251030",28550,151235],["20251031",28900,82981],["20251103",29000,192740],["20251104",29950,284068],["20251105",28200,223200],["20251106",31700,507239],["20251107",29500,169449],["20251110",31500,180850],["20251111",30850,132129],["20251112",31450,120554],["20251113",31350,150074],["20251114",31400,271120],["20251117",29900,193446],["20251118",28400,210265],["20251119",28300,161408],["20251120",29200,73196],["20251121",26150,219312],["20251124",26350,123762],["20251125",25100,199209],["20251126",26100,266527],["20251127",28050,216357],["20251128",29450,465301],["20251201",28250,798955],["20251202",25900,515408],["20251203",27300,248395],["20251204",27200,150061],["20251205",25400,342648],["20251208",25500,792018],["20251209",25350,129350],["20251210",25700,165416],["20251211",25000,128204],["20251212",25900,698610],["20251215",21500,844111],["20251216",19240,651201],["20251217",19850,212070],["20251218",19360,381612],["20251219",21600,672583],["20251222",23650,419787],["20251223",22550,179244],["20251224",22250,104076],["20251226",21950,104838],["20251229",22250,119492],["20251230",21750,189916],["20260102",22900,326977],["20260105",23800,249051],["20260106",23650,122242],["20260107",21650,251301],["20260108",20600,159411],["20260109",22300,327572],["20260112",23600,244058],["20260113",23600,164843],["20260114",24250,195992],["20260115",24700,205496],["20260116",24350,257067],["20260119",23950,77001],["20260120",24900,169993],["20260121",25000,211882],["20260122",25900,221920],["20260123",26550,291513],["20260126",25800,1127384],["20260127",27400,522653],["20260128",28450,451706],["20260129",28550,436378],["20260130",26900,344245],["20260202",26150,383064],["20260203",27400,290273],["20260204",27250,256452],["20260205",25150,290794],["20260206",23050,748856],["20260209",23700,329890],["20260210",23400,180145],["20260211",22600,153280],["20260212",22500,153715],["20260213",21050,162332],["20260219",22100,188833],["20260220",22450,179968],["20260223",22150,100778],["20260224",22850,119409],["20260225",22850,102555],["20260226",25650,841279],["20260227",26250,474552],["20260303",26000,371889],["20260304",20200,296192],["20260305",26000,371485],["20260306",25900,336715],["20260309",22500,239007],["20260310",23650,204199],["20260311",25650,430272],["20260312",25500,204079],["20260313",28850,822517],["20260316",27800,265137],["20260317",28000,357361],["20260318",28050,220694],["20260319",26800,139381],["20260320",25800,262012],["20260323",23050,186474],["20260324",22750,116413],["20260325",24000,85391],["20260326",22300,285170],["20260327",22250,145253],["20260330",20100,254902],["20260331",18870,307181],["20260401",22150,276960],["20260402",22000,248434],["20260403",22600,84063],["20260406",21250,128206],["20260407",20700,119069],["20260408",22400,138760],["20260409",21450,107837],["20260410",22050,98260],["20260413",26800,778675],["20260414",27500,350397],["20260415",27750,297629],["20260416",29100,228409],["20260417",32000,573403],["20260420",34900,790070],["20260421",35050,386932],["20260422",37900,397524],["20260423",39000,226497],["20260424",44100,386087],["20260427",43200,363865],["20260428",42450,279321],["20260429",45150,251929],["20260430",47400,381629],["20260504",50500,360129],["20260506",44700,471844],["20260507",42650,403845],["20260508",41600,241034],["20260511",41000,201363],["20260512",39350,427497],["20260513",42000,196699],["20260514",42100,123772],["20260515",40550,206308],["20260518",41600,194026],["20260519",39550,90641],["20260520",38000,297311],["20260521",38700,150782],["20260522",40800,180245],["20260526",40950,116530],["20260527",39300,145266],["20260528",40750,127881],["20260529",39150,151954],["20260601",36200,223998],["20260602",37500,285882],["20260604",38050,144427],["20260605",36000,113641],["20260608",30400,140606],["20260609",35900,213199],["20260610",36450,179260],["20260611",37750,89436],["20260612",37900,94369],["20260615",37850,88821],["20260616",37000,203266],["20260617",36900,93460],["20260618",34950,59569],["20260619",33850,95208],["20260622",33600,91409],["20260623",30000,141073],["20260624",29100,106600],["20260625",29200,63843],["20260626",27900,235401],["20260629",29750,110476],["20260630",31250,143578],["20260701",37000,402584],["20260702",31550,177100],["20260703",31900,148619],["20260706",27250,485193],["20260707",26700,194037],["20260708",26300,430355],["20260709",27800,141610],["20260710",33300,377879],["20260713",28150,995982],["20260714",27150,285783],["20260715",26400,404183],["20260716",23750,820249],["20260720",22900,168185],["20260721",21500,322485],["20260722",24100,494443],["20260723",27150,476565],["20260724",24900,335895],["20260727",23150,223536],["20260728",18930,246955],["20260729",17050,284428],["20260730",16170,338021]],"detail_json":"https://aikstockdata.com/data/public/s/089890.json","page_url":"https://aikstockdata.com/s/089890.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."}}