{"schema_version":"1.0","@type":"Dataset","code":"166480","name_ko":"코아스템켐온","name":"코아스템켐온(166480) 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",3250,1113994],["20250723",3200,285613],["20250724",3145,133100],["20250725",3075,104012],["20250728",3040,170225],["20250729",2990,70541],["20250730",3010,97087],["20250731",3000,86301],["20250801",2845,221468],["20250804",2800,122467],["20250805",2720,337952],["20250806",2680,170698],["20250807",2710,143708],["20250808",2750,194600],["20250811",2715,148995],["20250812",2680,208880],["20250813",2765,223175],["20250814",2890,307451],["20250818",2770,155715],["20250819",2065,1752898],["20250820",2140,1259586],["20250821",2215,261835],["20250822",2195,136024],["20250825",2270,185849],["20250826",2500,497647],["20250828",2340,400265],["20250829",2295,120714],["20250901",2240,98571],["20250902",2165,241146],["20250903",2205,78200],["20250904",2255,69146],["20250905",2260,67108],["20250908",2250,86853],["20250909",2275,104558],["20250910",2255,104582],["20250911",2190,270037],["20250912",2260,161767],["20250915",2250,169319],["20250916",2380,485100],["20250917",2035,536276],["20250918",2015,184162],["20250919",1915,415395],["20250922",1820,284480],["20250923",1818,238920],["20250924",1785,190240],["20250925",1830,115926],["20250926",1798,234924],["20250929",1755,148813],["20250930",1727,139587],["20251001",1728,120692],["20251002",1755,127910],["20251010",1680,224365],["20251013",1647,1112630],["20251014",1668,619692],["20251015",1615,442037],["20251016",1679,412446],["20251017",1579,345989],["20251020",1631,368812],["20251021",1648,345794],["20251022",1680,319810],["20251023",1781,800016],["20251024",1680,846082],["20251027",1804,1621781],["20251028",1812,784321],["20251029",1705,787689],["20251030",1568,773915],["20251031",1550,637813],["20251103",1418,1169141],["20251104",1448,670465],["20251105",1440,370558],["20251106",1421,232700],["20251107",1414,358893],["20251110",1438,155247],["20251111",1431,293343],["20251112",1480,317319],["20251113",1477,256342],["20251114",1400,352736],["20251117",1360,352694],["20251118",1334,362763],["20251119",1360,347649],["20251120",1060,8342827],["20251121",1073,2339715],["20251124",1093,3450254],["20251125",1088,1000872],["20251126",1178,1440800],["20251127",1313,2988856],["20251128",1431,2726460],["20251201",1415,2044588],["20251202",1524,1247302],["20251203",1581,1014317],["20251204",1530,737987],["20251205",1898,4702577],["20251208",1798,1886405],["20251209",1720,1247754],["20251210",1769,11720675],["20251211",1879,3974091],["20251212",1893,1634937],["20251215",1965,1252268],["20251216",1962,940389],["20251217",1943,478101],["20251218",1952,600117],["20251219",1890,635160],["20251222",1845,755433],["20251223",1783,815830],["20251224",1762,832015],["20251226",1708,703133],["20251229",1729,529001],["20251230",1848,736340],["20260102",1845,768232],["20260105",1863,513824],["20260106",1828,305591],["20260107",1987,981996],["20260108",1961,549322],["20260109",1969,354415],["20260112",2120,1424341],["20260113",2000,737855],["20260114",2020,472768],["20260115",2075,399219],["20260116",2100,434354],["20260119",2095,587814],["20260120",2220,714519],["20260121",2045,1059974],["20260122",2115,895810],["20260123",2580,4961902],["20260126",3170,5175674],["20260127",3665,4305025],["20260128",3865,2613650],["20260129",3975,1417673],["20260130",3345,2527449],["20260202",2980,1759354],["20260203",2985,867223],["20260204",3055,609686],["20260205",2885,521234],["20260206",2940,597928],["20260209",2995,394295],["20260210",3275,1259020],["20260211",3145,473454],["20260212",3430,1087159],["20260213",3265,982032],["20260219",3740,1827358],["20260220",3405,1264342],["20260223",3460,764543],["20260224",3345,510046],["20260225",3175,771181],["20260226",3185,664993],["20260227",3235,377073],["20260303",2925,1027615],["20260304",2540,1237331],["20260305",2820,636718],["20260306",2785,374260],["20260309",2600,535209],["20260310",2650,448632],["20260311",2745,578572],["20260312",2700,360756],["20260313",2700,192141],["20260316",2645,301743],["20260317",2730,293547],["20260318",2635,568414],["20260319",2300,1683787],["20260320",2285,615261],["20260323",2230,402485],["20260324",2280,276405],["20260325",2315,276498],["20260326",2350,277942],["20260327",2535,424175],["20260330",2375,406008],["20260331",2370,304849],["20260401",2530,353011],["20260402",2410,304314],["20260403",2415,174738],["20260406",2320,290167],["20260407",2290,259461],["20260408",2405,320603],["20260409",2385,267127],["20260410",2460,305308],["20260413",2460,135280],["20260414",2550,292884],["20260415",2655,373707],["20260416",2990,1227973],["20260417",2985,670097],["20260420",3345,1997386],["20260421",3180,921927],["20260422",3210,485977],["20260423",3250,359990],["20260424",3200,314774],["20260427",3195,543690],["20260428",3265,283473],["20260429",3260,548194],["20260430",3320,452295],["20260504",3370,628204],["20260506",3380,963850],["20260507",3705,1435038],["20260508",4480,2825213],["20260511",4800,2170115],["20260512",4445,1192484],["20260513",4190,862804],["20260514",3745,1378768],["20260515",3500,1063777],["20260518",3700,899019],["20260519",3740,592251],["20260520",3665,306612],["20260521",3525,597936],["20260522",3745,455777],["20260526",3675,448848],["20260527",4775,572423],["20260528",4060,6457076],["20260529",3670,1565306],["20260601",3175,1282617],["20260602",3030,704218],["20260604",3170,384134],["20260605",2915,500854],["20260608",2680,542941],["20260609",2630,375441],["20260610",2525,373775],["20260611",2530,194327],["20260612",2515,262024],["20260615",2580,152640],["20260616",2665,126543],["20260617",2665,205487],["20260618",2610,192571],["20260619",2465,300021],["20260622",2375,241822],["20260623",2155,425076],["20260624",2200,196084],["20260625",2120,150716],["20260626",1988,352498],["20260629",2175,150185],["20260630",2165,70678],["20260701",2200,124975],["20260702",2020,199981],["20260703",2125,136889],["20260706",2080,97602],["20260707",1985,164789],["20260708",1897,155090],["20260709",1898,131427],["20260710",2040,130171],["20260713",1942,165028],["20260714",1878,181569],["20260715",1930,88375],["20260716",1875,126468],["20260720",1781,165792],["20260721",1754,112448],["20260722",1752,77753],["20260723",1846,85801],["20260724",1786,69737],["20260727",1799,44796],["20260728",1787,158694],["20260729",1642,205233],["20260730",1680,140748]],"detail_json":"https://aikstockdata.com/data/public/s/166480.json","page_url":"https://aikstockdata.com/s/166480.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."}}