{"schema_version":"1.0","@type":"Dataset","code":"241710","name_ko":"코스메카코리아","name":"코스메카코리아(241710) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",67100,64781],["20250723",66500,47236],["20250724",66100,53132],["20250725",66700,60943],["20250728",65200,56219],["20250729",67900,86388],["20250730",68000,61224],["20250731",67500,76751],["20250801",64700,59670],["20250804",64100,48221],["20250805",65800,49420],["20250806",66600,93337],["20250807",67400,43699],["20250808",67700,99393],["20250811",62500,188163],["20250812",62100,271995],["20250813",59100,228244],["20250814",62500,141692],["20250818",62000,66803],["20250819",61500,37874],["20250820",62200,56601],["20250821",63500,58810],["20250822",62800,64905],["20250825",63500,48718],["20250826",62700,43354],["20250828",63100,47324],["20250829",62300,37269],["20250901",60800,42881],["20250902",58600,164639],["20250903",58500,70503],["20250904",60200,83423],["20250905",58400,64555],["20250908",60100,45333],["20250909",65700,257663],["20250910",65700,80113],["20250911",65600,89691],["20250912",66200,77184],["20250915",64600,110399],["20250916",63700,67144],["20250917",64400,39231],["20250918",68000,112090],["20250919",66700,51520],["20250922",70000,136379],["20250923",69500,83887],["20250924",69400,59239],["20250925",68200,70086],["20250926",69500,106137],["20250929",74400,178264],["20250930",73200,93083],["20251001",72400,49285],["20251002",72200,74560],["20251010",67800,130762],["20251013",66200,56697],["20251014",61500,151667],["20251015",65500,118453],["20251016",65300,91673],["20251017",63600,36764],["20251020",67200,90439],["20251021",66700,84006],["20251023",69900,60496],["20251024",67900,41719],["20251027",68600,54603],["20251028",67600,94631],["20251029",65300,110598],["20251030",66800,84822],["20251031",66100,52594],["20251103",66900,44360],["20251104",66600,57786],["20251105",69300,113571],["20251106",67800,126107],["20251107",76900,621552],["20251110",76300,207536],["20251111",71700,209775],["20251112",75100,117681],["20251113",72700,98174],["20251114",70700,53753],["20251117",70700,43657],["20251118",68600,48656],["20251119",71300,111193],["20251120",72300,67826],["20251121",72300,72966],["20251124",71100,44884],["20251125",70700,41003],["20251126",70300,35719],["20251128",75500,92167],["20251201",69500,151334],["20251202",70300,60573],["20251203",69300,54044],["20251204",67700,62079],["20251205",67900,130571],["20251208",71200,114922],["20251209",70000,43903],["20251210",70100,45571],["20251211",68000,82805],["20251212",67500,36307],["20251215",66200,72003],["20251216",71400,175277],["20251217",71600,68291],["20251218",72400,84450],["20251219",70900,54063],["20251222",69300,60320],["20251223",68300,67206],["20251224",67200,54373],["20251226",65000,71456],["20251229",67600,51236],["20251230",66600,26946],["20260102",70000,110530],["20260105",70400,71951],["20260106",67900,70218],["20260107",66100,183448],["20260108",65900,86014],["20260109",70000,165062],["20260112",68500,41117],["20260113",67700,66745],["20260114",68300,94652],["20260115",67000,82456],["20260116",66700,82397],["20260119",65700,83804],["20260120",71700,285353],["20260121",73800,146146],["20260122",81200,310739],["20260123",81100,106982],["20260126",81400,164015],["20260127",83600,173759],["20260128",86600,156279],["20260129",91800,272478],["20260130",96400,232782],["20260202",99400,254476],["20260203",103000,175167],["20260204",98100,165040],["20260205",99200,119108],["20260206",96500,77406],["20260209",100100,79983],["20260210",100100,72381],["20260211",100500,36937],["20260212",99500,64102],["20260213",99900,72154],["20260219",99900,114734],["20260220",101400,61332],["20260223",83500,647863],["20260224",84400,225614],["20260225",84800,109019],["20260226",84400,116791],["20260227",84500,102948],["20260303",77600,147542],["20260304",70800,139647],["20260305",73600,126800],["20260306",76600,107096],["20260309",72700,51130],["20260310",74000,61326],["20260311",71300,126183],["20260312",70500,83746],["20260313",72800,100240],["20260316",71700,50393],["20260317",73300,106119],["20260318",75100,121252],["20260319",73800,48524],["20260320",76800,128189],["20260323",77300,160390],["20260324",80600,126408],["20260325",80300,64607],["20260326",77800,81002],["20260327",84600,147554],["20260330",80800,69764],["20260331",79700,78487],["20260401",80300,73516],["20260402",77800,84938],["20260403",76700,35881],["20260406",74400,74599],["20260407",72700,71484],["20260408",75200,81364],["20260409",78200,94331],["20260410",79300,89668],["20260413",84600,105664],["20260414",82800,65301],["20260415",84300,60677],["20260416",84200,30991],["20260417",84900,46131],["20260420",85300,75465],["20260421",84900,70331],["20260422",85500,103865],["20260423",84900,80012],["20260424",86000,79029],["20260427",86800,64815],["20260428",85300,92867],["20260429",84300,73005],["20260430",81000,94921],["20260504",79400,59017],["20260506",76900,104095],["20260507",76600,39688],["20260508",76800,76947],["20260511",85500,157521],["20260512",91200,206554],["20260513",85900,76320],["20260514",86700,77874],["20260515",85300,47550],["20260518",78500,62793],["20260519",75100,52921],["20260520",72600,48970],["20260521",72800,84905],["20260522",75300,89300],["20260526",74500,62939],["20260527",68700,145586],["20260528",70600,87754],["20260529",71400,91766],["20260601",71700,87660],["20260602",70100,63137],["20260604",72200,94969],["20260605",70200,57624],["20260608",67100,86940],["20260609",69200,55512],["20260610",70000,46675],["20260611",70400,88656],["20260612",68800,42511],["20260615",70800,22860],["20260616",67800,75346],["20260617",70100,123069],["20260618",69000,64444],["20260619",64700,123153],["20260622",66400,60222],["20260623",65200,68542],["20260624",66700,37846],["20260625",63900,79223],["20260626",66100,124856],["20260629",71100,84533],["20260630",69000,42475],["20260701",80600,159674],["20260702",84300,229608],["20260703",82200,110078],["20260706",82600,67803],["20260707",84400,161464],["20260708",80400,72416],["20260709",85500,88941],["20260710",83000,65181],["20260713",88700,198213],["20260714",82100,103093],["20260715",82100,75710],["20260716",84800,77178],["20260720",77500,84693],["20260721",81000,97139],["20260722",76400,101063],["20260723",83400,92208],["20260724",80700,42765],["20260727",86500,94350],["20260728",83200,68448],["20260729",82400,116090],["20260730",80000,87462]],"detail_json":"https://aikstockdata.com/data/public/s/241710.json","page_url":"https://aikstockdata.com/s/241710.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."}}