{"schema_version":"1.0","@type":"Dataset","code":"355150","name_ko":"코스텍시스","name":"코스텍시스(355150) 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",11100,168654],["20250723",11650,516050],["20250724",11660,141512],["20250725",11140,97805],["20250728",11300,84075],["20250729",11300,83338],["20250730",11300,137307],["20250731",10980,75174],["20250801",10460,87414],["20250804",10790,37175],["20250805",10600,65777],["20250806",10620,64558],["20250807",10600,74602],["20250808",10670,57699],["20250811",10610,49074],["20250812",10190,69598],["20250813",10100,53375],["20250814",10100,77248],["20250818",9700,83229],["20250819",9690,46064],["20250820",9690,67927],["20250821",9730,41864],["20250822",9770,35522],["20250825",10010,44738],["20250826",9990,24267],["20250828",11720,428589],["20250829",11270,250403],["20250901",11130,123571],["20250902",10680,75262],["20250903",11400,151931],["20250904",11300,101638],["20250905",11270,42166],["20250908",12160,280011],["20250909",11800,83864],["20250910",11820,70205],["20250911",11560,72356],["20250912",11410,72809],["20250915",12330,247099],["20250916",13650,478366],["20250917",13800,247584],["20250918",13830,133537],["20250919",13350,101625],["20250922",13400,82685],["20250923",13460,80916],["20250924",12750,153171],["20250925",12250,52401],["20250926",11990,54554],["20250929",12060,40529],["20250930",12110,38476],["20251001",11910,41331],["20251002",11990,76052],["20251010",12450,103406],["20251013",12000,76977],["20251014",13270,338579],["20251015",15060,748909],["20251016",15200,355117],["20251017",14160,242195],["20251020",14000,212791],["20251021",14240,122657],["20251023",13890,64219],["20251024",13130,192238],["20251027",13490,132475],["20251028",13210,46166],["20251029",13800,104932],["20251030",13600,102221],["20251031",13400,46347],["20251103",12870,86156],["20251104",13130,112149],["20251105",12700,94257],["20251106",12490,76448],["20251107",11700,102334],["20251110",11550,65705],["20251111",11930,78052],["20251112",12450,61153],["20251113",13200,74122],["20251114",12860,158215],["20251117",13210,83267],["20251118",12430,77840],["20251119",11890,74708],["20251120",12060,34155],["20251121",11060,68245],["20251124",10960,30652],["20251125",11580,35237],["20251126",12350,131351],["20251128",14060,193040],["20251201",13600,173006],["20251202",13730,82794],["20251203",13950,66195],["20251204",13200,387987],["20251205",12600,120496],["20251208",11950,173905],["20251209",12090,43062],["20251210",12000,43067],["20251211",12050,35765],["20251212",11730,133197],["20251215",11330,63333],["20251216",11240,41315],["20251217",11530,50188],["20251218",11500,60966],["20251219",11900,57187],["20251222",12210,55735],["20251223",12390,104982],["20251224",12510,55730],["20251226",12140,38898],["20251229",13300,154156],["20251230",13500,221059],["20260102",13700,40700],["20260105",13470,41477],["20260106",13640,64576],["20260107",13640,60816],["20260108",13260,16222],["20260109",13720,38697],["20260112",13690,55682],["20260113",13810,68546],["20260114",13340,43169],["20260115",12950,54378],["20260116",12680,26541],["20260119",12500,33708],["20260120",13000,51092],["20260121",12250,45803],["20260122",12500,92788],["20260123",12710,101276],["20260126",12980,64489],["20260127",12780,77203],["20260128",14920,448650],["20260129",14930,241303],["20260130",14870,125128],["20260202",13940,140854],["20260203",14430,86456],["20260204",15660,202310],["20260205",14250,284564],["20260206",13180,235079],["20260209",13630,120648],["20260210",13890,77342],["20260211",15550,427547],["20260212",15960,195778],["20260213",15200,71081],["20260219",15110,59617],["20260220",16090,204091],["20260223",18100,364336],["20260224",18280,396445],["20260225",17350,168661],["20260226",21700,1033323],["20260227",20800,301948],["20260303",18310,288511],["20260304",15930,247229],["20260305",16400,643578],["20260306",16040,239584],["20260309",14260,151478],["20260310",16250,246609],["20260311",17420,256042],["20260312",19950,430044],["20260313",22500,768736],["20260316",23400,738475],["20260317",21700,457381],["20260318",21700,342984],["20260319",23950,414588],["20260320",24050,421480],["20260323",22100,249389],["20260324",22250,140428],["20260325",23750,305651],["20260326",24100,201967],["20260327",23300,141981],["20260330",22050,167538],["20260331",20750,283025],["20260401",22500,81103],["20260402",22600,222601],["20260403",25000,360963],["20260406",24200,165503],["20260407",22450,142203],["20260408",22750,214826],["20260409",21800,168413],["20260410",20800,281079],["20260413",21550,148498],["20260414",21650,629166],["20260415",19710,665057],["20260416",19000,356394],["20260417",19420,240974],["20260420",21050,382279],["20260421",22200,671477],["20260422",25500,819990],["20260423",33150,1970552],["20260424",36500,2229546],["20260427",41550,785915],["20260428",41300,459003],["20260429",47000,625607],["20260430",51000,458042],["20260504",51100,236193],["20260506",51100,441241],["20260507",50800,168495],["20260508",55100,185449],["20260511",58900,276772],["20260512",56500,410552],["20260513",55600,145030],["20260514",55500,223590],["20260515",49850,328215],["20260518",57600,498139],["20260519",50100,255599],["20260520",44850,804033],["20260521",39800,654027],["20260522",42500,340967],["20260526",47800,484634],["20260527",44200,451763],["20260528",41400,377216],["20260529",38350,455352],["20260601",38250,395691],["20260602",39400,323333],["20260604",39650,176346],["20260605",36400,132567],["20260608",32050,175047],["20260609",33550,106879],["20260610",32100,179008],["20260611",33400,129207],["20260612",33900,117399],["20260615",33100,97613],["20260616",32850,137759],["20260617",33450,83092],["20260618",30750,91740],["20260619",31250,128470],["20260622",30400,80380],["20260623",28650,80849],["20260624",28350,65115],["20260625",26600,122169],["20260626",24900,103773],["20260629",24900,52100],["20260630",25000,51066],["20260701",27800,85085],["20260702",21350,175722],["20260703",22400,84936],["20260706",21000,48657],["20260707",19760,68936],["20260708",18020,69939],["20260709",18860,55218],["20260710",21800,96583],["20260713",21900,109973],["20260714",18460,119101],["20260715",19620,44065],["20260716",18380,26560],["20260720",16890,38278],["20260721",17290,43865],["20260722",17440,26580],["20260723",18280,60184],["20260724",16600,36806],["20260727",16270,40193],["20260728",14350,55390],["20260729",13150,63966],["20260730",12450,78009]],"detail_json":"https://aikstockdata.com/data/public/s/355150.json","page_url":"https://aikstockdata.com/s/355150.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."}}