{"schema_version":"1.0","@type":"Dataset","code":"183300","name_ko":"코미코","name":"코미코(183300) 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",61300,196744],["20250723",60500,91965],["20250724",60000,76481],["20250725",59500,64171],["20250728",70900,678539],["20250729",73600,492788],["20250730",72700,173665],["20250731",70800,161129],["20250801",66000,146492],["20250804",65400,94690],["20250805",66800,109328],["20250806",66000,81781],["20250807",70200,446710],["20250808",75000,476958],["20250811",78700,283539],["20250812",77100,139319],["20250813",78200,146196],["20250814",77700,119671],["20250818",75300,110234],["20250819",74300,159247],["20250820",73500,126150],["20250821",74000,92596],["20250822",74000,64157],["20250825",76200,144276],["20250826",83200,393266],["20250828",83300,76642],["20250829",82500,80585],["20250901",80200,107449],["20250902",80100,84435],["20250903",81000,75302],["20250904",81400,93077],["20250905",81900,80690],["20250908",82000,62311],["20250909",86600,157859],["20250910",87900,128605],["20250911",88300,171561],["20250912",96400,345919],["20250915",96300,122406],["20250916",96500,117225],["20250917",95300,94870],["20250918",97300,120987],["20250919",101300,150137],["20250922",100100,119248],["20250923",100400,175736],["20250924",98800,172382],["20250925",94000,216637],["20250926",94900,140367],["20250929",98100,74085],["20250930",97400,54727],["20251001",102400,130961],["20251002",102500,154897],["20251010",110400,144746],["20251013",116700,170007],["20251014",113000,160727],["20251015",115700,80637],["20251016",117000,64575],["20251017",112100,73522],["20251020",122700,217188],["20251021",117500,95960],["20251022",117300,81634],["20251023",116200,68561],["20251024",117900,85082],["20251027",116800,151778],["20251028",113400,83198],["20251029",114900,96911],["20251030",113300,88420],["20251031",110700,137776],["20251103",109200,212885],["20251104",116800,171286],["20251105",109000,121574],["20251106",109800,76499],["20251107",105300,143375],["20251110",106000,68658],["20251111",111500,152629],["20251112",108400,85294],["20251113",107800,63904],["20251114",95100,240821],["20251117",95400,143780],["20251118",89000,249457],["20251119",88600,108493],["20251120",88400,113441],["20251121",82400,121899],["20251124",81100,286316],["20251125",80900,101096],["20251126",87700,172139],["20251127",86200,114999],["20251128",86700,91245],["20251201",89000,181616],["20251202",88800,92646],["20251203",89600,81264],["20251204",85500,153792],["20251205",86500,116393],["20251208",89800,109618],["20251209",88000,82441],["20251210",86300,59779],["20251211",84700,110028],["20251212",85800,70161],["20251215",84100,72764],["20251216",81900,78088],["20251217",84300,81763],["20251218",82400,54905],["20251219",84000,57582],["20251222",89500,117408],["20251223",86800,118124],["20251224",86100,61078],["20251226",87300,101710],["20251229",87300,220414],["20251230",88400,81535],["20260102",94800,178678],["20260105",95900,200698],["20260106",102600,273575],["20260107",97900,193894],["20260108",97100,138907],["20260109",95300,166140],["20260112",93800,104181],["20260113",92600,107273],["20260114",94600,69676],["20260115",96100,92561],["20260116",99000,229315],["20260119",99600,120091],["20260120",95100,115018],["20260121",98400,153038],["20260122",97800,141828],["20260123",99500,155304],["20260126",106800,281024],["20260127",113500,250306],["20260128",126000,308482],["20260129",121000,361274],["20260130",126700,294012],["20260202",113200,244430],["20260203",116300,187323],["20260204",115600,145149],["20260205",110400,207288],["20260206",108500,142468],["20260209",114100,94138],["20260210",107600,122991],["20260211",105700,125303],["20260212",107800,133608],["20260213",106300,63959],["20260219",114200,132436],["20260220",111900,56893],["20260223",109300,90459],["20260224",113800,103611],["20260225",111000,92807],["20260226",113500,151859],["20260227",111200,110480],["20260303",104100,134271],["20260304",89500,214498],["20260305",102700,175328],["20260306",108500,124198],["20260309",97000,130148],["20260310",108000,220802],["20260311",108800,173890],["20260312",113900,146527],["20260313",110200,76005],["20260316",111500,78344],["20260317",117000,229711],["20260318",120000,132673],["20260319",118900,112680],["20260320",120300,105313],["20260323",111800,83382],["20260324",115000,86911],["20260325",116000,93070],["20260326",110000,103638],["20260327",107500,75288],["20260330",102600,91262],["20260331",107300,209792],["20260401",118500,119723],["20260402",118100,195700],["20260403",113800,92305],["20260406",110900,33888],["20260407",110400,65791],["20260408",118600,139261],["20260409",125000,213743],["20260410",134100,259372],["20260413",133400,87503],["20260414",132500,148564],["20260415",131900,147124],["20260416",151000,329292],["20260417",154900,165795],["20260420",152900,64290],["20260421",152500,121235],["20260422",151500,112758],["20260423",149500,105426],["20260424",149800,85727],["20260427",149200,78714],["20260428",148200,118434],["20260429",142400,142154],["20260430",141600,88848],["20260504",144200,107673],["20260506",147400,171335],["20260507",145700,71063],["20260508",149500,102681],["20260511",148400,115789],["20260512",143900,282268],["20260513",187000,574218],["20260514",179000,273582],["20260515",156100,231932],["20260518",150900,142980],["20260519",145000,124328],["20260520",146900,156076],["20260521",161200,153826],["20260522",177100,219832],["20260526",94500,241147],["20260527",99800,472995],["20260528",93700,257009],["20260529",90000,249535],["20260601",95600,322379],["20260602",90900,252686],["20260604",98800,344765],["20260605",108600,309221],["20260608",95300,221925],["20260609",100200,195883],["20260610",107100,311863],["20260611",139200,621382],["20260612",124900,510697],["20260615",110200,522761],["20260616",108300,306005],["20260617",106900,258483],["20260618",107100,221655],["20260619",105200,273899],["20260622",109300,298640],["20260623",95300,305272],["20260624",94100,219518],["20260625",92100,269999],["20260626",88400,229564],["20260629",90700,151056],["20260630",94000,120280],["20260701",91500,146808],["20260702",78900,294854],["20260703",78700,208942],["20260706",77600,195727],["20260707",72500,221474],["20260708",66400,173557],["20260709",75900,240561],["20260710",83300,231579],["20260713",79600,294296],["20260714",73300,317952],["20260715",79000,194128],["20260716",71900,109090],["20260720",67100,119047],["20260721",69200,114697],["20260722",65300,164625],["20260723",68400,104619],["20260724",61400,243901],["20260727",63500,186311],["20260728",54400,207113],["20260729",54400,0],["20260730",54400,0]],"detail_json":"https://aikstockdata.com/data/public/s/183300.json","page_url":"https://aikstockdata.com/s/183300.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."}}