{"schema_version":"1.0","@type":"Dataset","code":"192820","name_ko":"코스맥스","name":"코스맥스(192820) 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",244000,98172],["20250723",241500,39649],["20250724",238500,50681],["20250725",237000,44236],["20250728",233000,64019],["20250729",237500,68698],["20250730",244000,61464],["20250731",251500,134327],["20250801",238500,85678],["20250804",239500,38262],["20250805",253500,114802],["20250806",257000,110099],["20250807",266000,110397],["20250808",260500,156159],["20250811",236500,213566],["20250812",196100,704699],["20250813",191400,324457],["20250814",190100,233501],["20250818",194400,171239],["20250819",195100,132428],["20250820",205500,259947],["20250821",213500,330570],["20250822",213000,133312],["20250825",216000,94428],["20250826",217000,73333],["20250828",219000,52527],["20250829",216500,66425],["20250901",211000,86527],["20250902",207000,151398],["20250903",211000,112140],["20250904",215500,71878],["20250905",214000,47957],["20250908",212000,42144],["20250909",216500,59359],["20250910",215500,55455],["20250911",222500,106779],["20250912",219500,79046],["20250915",217000,46378],["20250916",216000,39238],["20250917",222500,110814],["20250918",231500,125459],["20250919",234500,102539],["20250922",243500,157436],["20250923",239000,71813],["20250924",235000,70672],["20250925",229500,70900],["20250926",226500,69276],["20250929",228000,55914],["20250930",214500,199528],["20251001",209000,142571],["20251002",212000,133199],["20251010",204500,96860],["20251013",204000,78014],["20251014",198700,77875],["20251015",203000,59653],["20251016",202000,62172],["20251017",199400,55247],["20251020",209500,76137],["20251021",206500,87714],["20251022",208500,49777],["20251023",205500,64228],["20251024",204000,45319],["20251027",205000,73436],["20251028",205500,140082],["20251029",204000,62382],["20251030",202000,82366],["20251031",204500,44921],["20251103",202000,93416],["20251104",199400,75652],["20251105",195600,79434],["20251106",191600,85698],["20251107",193600,106665],["20251110",189500,120630],["20251111",155700,651102],["20251112",158000,213802],["20251113",160800,144321],["20251114",156200,99824],["20251117",158800,50111],["20251118",155800,78597],["20251119",162100,172408],["20251120",167700,136354],["20251121",174100,236723],["20251124",165600,79573],["20251125",161200,57156],["20251126",163100,38652],["20251127",161500,74188],["20251128",166000,47654],["20251201",163400,46691],["20251202",163000,38763],["20251203",163500,36552],["20251204",163100,47461],["20251205",165200,53972],["20251208",163300,34321],["20251209",164200,44843],["20251210",162300,77241],["20251211",162600,79710],["20251212",163600,38264],["20251215",161600,40907],["20251216",169900,141662],["20251217",170500,89680],["20251218",168300,47403],["20251219",168700,50465],["20251222",169300,32887],["20251223",168100,22192],["20251224",167200,24125],["20251226",162300,51226],["20251229",165700,39343],["20251230",163000,62886],["20260102",178000,154699],["20260105",173000,139566],["20260106",175800,64835],["20260107",174500,103352],["20260108",173200,78877],["20260109",174600,103608],["20260112",173100,62783],["20260113",172800,50550],["20260114",179900,139232],["20260115",181600,87728],["20260116",187300,138069],["20260119",184100,103261],["20260120",184300,55087],["20260121",184200,93547],["20260122",193000,184730],["20260123",193800,80012],["20260126",189900,70718],["20260127",189400,61879],["20260128",195000,91208],["20260129",198700,108057],["20260130",202500,150037],["20260202",189400,88233],["20260203",194900,72383],["20260204",191900,57104],["20260205",196800,121572],["20260206",198200,107532],["20260209",207500,104788],["20260210",207500,52893],["20260211",203000,34831],["20260212",209000,77683],["20260213",203000,48517],["20260219",200000,84915],["20260220",194800,103088],["20260223",189900,109406],["20260224",196200,183306],["20260225",192900,97792],["20260226",189000,161767],["20260227",190000,100488],["20260303",177100,94647],["20260304",160700,127848],["20260305",167100,105429],["20260306",168900,58646],["20260309",164000,50957],["20260310",172000,44242],["20260311",170500,48028],["20260312",174300,67876],["20260313",177200,67175],["20260316",170700,45991],["20260317",175700,33111],["20260318",175900,46259],["20260319",179200,41929],["20260320",196100,304911],["20260323",198000,187818],["20260324",193500,84641],["20260325",196300,73486],["20260326",188800,50346],["20260327",205000,146270],["20260330",192100,83968],["20260331",196500,152539],["20260401",200000,94505],["20260402",194500,97867],["20260403",189300,69187],["20260406",186500,77488],["20260407",180100,61456],["20260408",185400,99873],["20260409",185800,117725],["20260410",186700,95459],["20260413",199100,146590],["20260414",196900,70068],["20260415",198000,87472],["20260416",203500,90177],["20260417",213500,117472],["20260420",210500,44662],["20260421",214000,77510],["20260422",217500,69710],["20260423",218500,84108],["20260424",227000,115728],["20260427",225500,59960],["20260428",221000,49659],["20260429",222000,55993],["20260430",210500,86004],["20260504",209000,75378],["20260506",209000,89205],["20260507",208000,56023],["20260508",210000,99898],["20260511",213000,119077],["20260512",219500,164220],["20260513",187100,308536],["20260514",193900,146231],["20260515",185700,95944],["20260518",180400,65975],["20260519",177000,67501],["20260520",173000,57172],["20260521",176500,72017],["20260522",183000,55879],["20260526",181400,42688],["20260527",176200,62807],["20260528",175100,47676],["20260529",173700,76004],["20260601",172000,130507],["20260602",170000,71882],["20260604",170300,85636],["20260605",165900,58948],["20260608",158500,49610],["20260609",165800,62497],["20260610",164100,58307],["20260611",165900,73323],["20260612",168600,71464],["20260615",168700,75833],["20260616",167000,61330],["20260617",168900,58113],["20260618",165600,57453],["20260619",159200,144579],["20260622",156000,50515],["20260623",152500,112402],["20260624",151700,53736],["20260625",148100,60031],["20260626",144900,78603],["20260629",159100,74141],["20260630",154900,71374],["20260701",165300,76763],["20260702",167300,123088],["20260703",168300,73003],["20260706",178000,115004],["20260707",183000,124131],["20260708",179600,111191],["20260709",173500,95214],["20260710",172700,150381],["20260713",184300,115401],["20260714",174800,80224],["20260715",179800,88595],["20260716",181100,56229],["20260720",173600,44147],["20260721",172200,46441],["20260722",169200,48248],["20260723",177000,59127],["20260724",178400,56011],["20260727",192500,140295],["20260728",184600,81186],["20260729",184700,136847],["20260730",185900,106402]],"detail_json":"https://aikstockdata.com/data/public/s/192820.json","page_url":"https://aikstockdata.com/s/192820.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."}}