{"schema_version":"1.0","@type":"Dataset","code":"002840","name_ko":"미원상사","name":"미원상사(002840) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",164300,1583],["20250723",163600,2919],["20250724",162200,3920],["20250725",160400,1829],["20250728",161100,1578],["20250729",162200,2485],["20250730",163900,2284],["20250731",165600,3407],["20250801",163500,2307],["20250804",160200,3368],["20250805",162200,3125],["20250806",160000,2742],["20250807",159000,2816],["20250808",160300,4308],["20250811",160700,1117],["20250812",163400,2736],["20250813",163500,1855],["20250814",163500,2722],["20250818",157000,4657],["20250819",157500,3027],["20250820",155300,2621],["20250821",151500,3660],["20250822",148400,6722],["20250825",145800,5053],["20250826",139300,32480],["20250827",148300,8505],["20250828",148000,3242],["20250829",146800,4314],["20250901",147800,2600],["20250902",147700,1745],["20250903",145400,3237],["20250904",151800,3304],["20250905",152700,2003],["20250908",149300,1303],["20250909",149300,2281],["20250910",152200,2169],["20250911",155000,3462],["20250912",154600,2573],["20250915",155300,1620],["20250916",155500,1197],["20250917",155900,1366],["20250918",157000,2198],["20250919",157000,907],["20250922",157200,815],["20250923",157500,1755],["20250924",161400,4272],["20250925",153600,3434],["20250926",152000,1600],["20250929",152500,1668],["20250930",150000,1504],["20251001",153900,1994],["20251002",156700,3457],["20251010",158700,3063],["20251013",153000,1943],["20251014",152200,5125],["20251015",156000,3020],["20251016",160900,4027],["20251017",158000,1959],["20251020",158500,2404],["20251021",157600,2690],["20251022",157800,2224],["20251023",155400,2311],["20251024",155400,1482],["20251027",154500,2462],["20251028",156000,2873],["20251029",153200,3475],["20251030",149000,4012],["20251031",151200,3435],["20251103",148500,3748],["20251104",147100,4177],["20251105",147600,3604],["20251106",148400,3201],["20251107",148000,2020],["20251110",146000,3357],["20251111",146100,2594],["20251112",146800,2876],["20251113",146100,2254],["20251114",146100,1992],["20251117",146700,4010],["20251118",144200,3134],["20251119",143900,2817],["20251120",145000,3285],["20251121",146200,3672],["20251124",147100,4304],["20251125",144800,2859],["20251126",145700,1595],["20251127",147900,1935],["20251128",150100,2224],["20251201",147100,2653],["20251202",147600,2038],["20251203",153700,5203],["20251204",152700,4770],["20251205",154000,3243],["20251208",151700,2544],["20251209",153600,1414],["20251210",156900,3098],["20251211",156500,4907],["20251212",154600,3416],["20251215",151500,2554],["20251216",152900,2065],["20251217",154300,1626],["20251218",151700,1767],["20251219",156500,1371],["20251222",155700,2647],["20251223",154300,1822],["20251224",154400,1986],["20251226",154900,1044],["20251229",149700,1115],["20251230",150300,1197],["20260102",150400,1403],["20260105",148100,3600],["20260106",145800,2577],["20260107",145600,1683],["20260108",146500,2717],["20260109",147400,3959],["20260112",148400,1836],["20260113",148500,2476],["20260114",147000,2850],["20260115",147800,1965],["20260116",146700,1927],["20260119",146000,2139],["20260120",146500,2069],["20260121",143000,2544],["20260122",142100,2890],["20260123",143500,2888],["20260126",141500,3151],["20260127",141000,2342],["20260128",139600,3687],["20260129",140500,4157],["20260130",139000,5010],["20260202",135300,4124],["20260203",138200,2680],["20260204",140000,5064],["20260205",139900,8573],["20260206",140700,12644],["20260209",145000,3213],["20260210",148900,4097],["20260211",149400,3801],["20260212",156000,6490],["20260213",151600,6279],["20260219",152000,4185],["20260220",152600,5482],["20260223",153200,5699],["20260224",154300,3642],["20260225",149600,5463],["20260226",145200,3435],["20260227",141700,5251],["20260303",140000,4744],["20260304",130000,5375],["20260305",139400,4711],["20260306",142100,5689],["20260309",140000,3151],["20260310",140500,1981],["20260311",138800,1851],["20260312",150000,3029],["20260313",141200,3803],["20260316",138000,1148],["20260317",137700,894],["20260318",139300,2897],["20260319",135600,1869],["20260320",137400,1499],["20260323",130000,4291],["20260324",132200,1582],["20260325",136600,3313],["20260326",137500,2678],["20260327",135800,3671],["20260330",138000,3854],["20260331",134800,3716],["20260401",136200,4524],["20260402",131100,3510],["20260403",134400,5412],["20260406",134100,1232],["20260407",132000,2689],["20260408",132000,4871],["20260409",134400,4363],["20260410",135500,6541],["20260413",133500,7911],["20260414",137300,4278],["20260415",137300,6532],["20260416",139400,5759],["20260417",139900,3607],["20260420",140600,1718],["20260421",140900,3039],["20260422",139600,4184],["20260423",141900,4991],["20260424",142800,7697],["20260427",145500,5581],["20260428",147200,7088],["20260429",148700,6482],["20260430",151800,7172],["20260504",151900,5871],["20260506",143300,5816],["20260507",142400,5949],["20260508",144600,3805],["20260511",140500,4221],["20260512",141400,4928],["20260513",136200,4012],["20260514",140900,6048],["20260515",136000,4175],["20260518",132400,3919],["20260519",130400,5409],["20260520",127000,6299],["20260521",125800,4144],["20260522",127000,5033],["20260526",121900,8050],["20260527",115500,5920],["20260528",119900,5463],["20260529",120500,3926],["20260601",116000,4649],["20260602",118400,6696],["20260604",122100,9010],["20260605",119700,3709],["20260608",117500,3273],["20260609",116000,4784],["20260610",119200,3371],["20260611",127400,13303],["20260612",120500,7477],["20260615",122300,7335],["20260616",125500,5112],["20260617",122400,6405],["20260618",122700,4231],["20260619",118500,6052],["20260622",116500,3869],["20260623",114100,4453],["20260624",110500,5902],["20260625",113200,2944],["20260626",112400,4890],["20260629",124000,4585],["20260630",116800,5921],["20260701",121000,5243],["20260702",122900,2528],["20260703",125800,9913],["20260706",119500,4022],["20260707",122900,3469],["20260708",123900,3986],["20260709",134900,14547],["20260710",120800,8165],["20260713",122000,3273],["20260714",120200,4139],["20260715",122000,9409],["20260716",123900,3145],["20260720",123000,3752],["20260721",120400,6803],["20260722",121100,6518],["20260723",123800,5870],["20260724",125700,4052],["20260727",125900,3044],["20260728",123500,3018],["20260729",121900,6001],["20260730",126900,8566]],"detail_json":"https://aikstockdata.com/data/public/s/002840.json","page_url":"https://aikstockdata.com/s/002840.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."}}