{"schema_version":"1.0","@type":"Dataset","code":"003650","name_ko":"미창석유","name":"미창석유(003650) 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",117900,784],["20250723",116600,540],["20250724",116200,1070],["20250725",115400,311],["20250728",113400,1253],["20250729",113900,884],["20250730",116700,539],["20250731",114500,474],["20250801",111500,882],["20250804",111800,410],["20250805",111700,473],["20250806",112100,154],["20250807",114900,821],["20250808",113500,262],["20250811",110300,1527],["20250812",111200,359],["20250813",110000,1389],["20250814",107500,1071],["20250818",105300,1359],["20250819",105000,1199],["20250820",103400,833],["20250821",105900,638],["20250822",105000,393],["20250825",105500,603],["20250826",106700,566],["20250827",106900,846],["20250828",106500,550],["20250829",109400,611],["20250901",107500,421],["20250902",109700,1211],["20250903",109700,293],["20250904",110300,827],["20250905",108500,688],["20250908",107300,649],["20250909",107100,535],["20250910",108000,704],["20250911",108900,700],["20250912",110000,494],["20250915",108700,577],["20250916",107800,1465],["20250917",106900,762],["20250918",110100,1343],["20250919",110100,761],["20250922",110000,429],["20250923",108000,468],["20250924",108100,886],["20250925",109200,1120],["20250926",108500,764],["20250929",104300,2445],["20250930",106500,1453],["20251001",106500,721],["20251002",108800,1268],["20251010",107500,835],["20251013",106500,788],["20251014",106900,1013],["20251015",106500,496],["20251016",107000,701],["20251017",107000,1118],["20251020",107300,526],["20251021",107400,1297],["20251022",108400,800],["20251023",107900,682],["20251024",107200,523],["20251027",107500,236],["20251028",107500,413],["20251029",108400,1024],["20251030",108800,1703],["20251031",108900,2137],["20251103",107600,1397],["20251104",107800,476],["20251105",107100,892],["20251106",108800,499],["20251107",108800,731],["20251110",110800,1796],["20251111",111200,1359],["20251112",112000,1332],["20251113",111800,571],["20251114",111200,885],["20251117",110500,1046],["20251118",109900,1151],["20251119",109500,331],["20251120",109100,1146],["20251121",108900,811],["20251124",108800,488],["20251125",108500,462],["20251126",109200,964],["20251127",108800,385],["20251128",109400,579],["20251201",109700,4172],["20251202",110100,1610],["20251203",110700,3941],["20251204",110100,1134],["20251205",110400,6109],["20251208",109900,3154],["20251209",110300,1402],["20251210",109800,4627],["20251211",110800,2829],["20251212",113300,2277],["20251215",113700,3529],["20251216",115100,2719],["20251217",119800,2917],["20251218",120100,3076],["20251219",125800,3167],["20251222",122500,3966],["20251223",123200,872],["20251224",122900,496],["20251226",125800,1508],["20251229",121600,1034],["20251230",121700,777],["20260102",126100,1934],["20260105",127400,1819],["20260106",124500,1213],["20260107",124300,2506],["20260108",121700,3986],["20260109",119100,2008],["20260112",118100,2403],["20260113",118500,2348],["20260114",121600,2035],["20260115",120800,3271],["20260116",120600,1505],["20260119",119500,1579],["20260120",120400,2254],["20260121",121400,1475],["20260122",122900,2223],["20260123",123600,3548],["20260126",123100,1750],["20260127",122300,1699],["20260128",121100,1292],["20260129",121400,1318],["20260130",121800,1455],["20260202",121700,2649],["20260203",124100,6367],["20260204",124500,3131],["20260205",124500,5260],["20260206",122200,2975],["20260209",123400,7585],["20260210",124000,2911],["20260211",124400,7214],["20260212",134500,5925],["20260213",138000,3931],["20260219",138900,3385],["20260220",142600,3467],["20260223",140900,2284],["20260224",138800,3182],["20260225",140900,1742],["20260226",135500,3340],["20260227",134900,2670],["20260303",149200,91275],["20260304",122500,64607],["20260305",130400,18073],["20260306",128000,8448],["20260309",122100,11086],["20260310",121900,6476],["20260311",120900,12658],["20260312",119300,3216],["20260313",116600,4678],["20260316",112900,5233],["20260317",114100,4622],["20260318",112900,4502],["20260319",112400,4683],["20260320",116500,3598],["20260323",112300,3452],["20260324",111700,2901],["20260325",113800,1212],["20260326",112500,1240],["20260327",112500,3358],["20260330",111500,1174],["20260331",111700,1723],["20260401",115600,2984],["20260402",114700,3398],["20260403",117400,2611],["20260406",117400,2175],["20260407",116600,2113],["20260408",118600,2140],["20260409",115800,2819],["20260410",117200,2024],["20260413",116600,1568],["20260414",119900,3456],["20260415",118200,2592],["20260416",119100,2326],["20260417",120700,2139],["20260420",121100,1381],["20260421",119700,1442],["20260422",120000,1098],["20260423",119600,914],["20260424",120500,1294],["20260427",120800,2833],["20260428",120300,2206],["20260429",122400,2565],["20260430",125100,4782],["20260504",121800,3145],["20260506",120500,3619],["20260507",120500,2370],["20260508",120600,3050],["20260511",122100,9335],["20260512",120000,3929],["20260513",118000,7864],["20260514",121400,1581],["20260515",123400,4439],["20260518",121900,4486],["20260519",120000,1169],["20260520",121000,2427],["20260521",126000,5901],["20260522",130000,4270],["20260526",128000,6011],["20260527",124900,3213],["20260528",125500,2592],["20260529",123300,2692],["20260601",119500,4928],["20260602",118800,3267],["20260604",122100,3575],["20260605",121300,2299],["20260608",118900,2568],["20260609",119600,1732],["20260610",119600,2721],["20260611",124900,4062],["20260612",125900,3935],["20260615",125900,1138],["20260616",126000,1951],["20260617",125700,3709],["20260618",125800,716],["20260619",123000,2335],["20260622",123000,3707],["20260623",126500,11793],["20260624",130000,4396],["20260625",123800,5532],["20260626",126200,3376],["20260629",129500,2750],["20260630",131400,2464],["20260701",136000,3001],["20260702",140100,4616],["20260703",138200,1889],["20260706",136600,2220],["20260707",136100,1004],["20260708",140400,4006],["20260709",136800,3315],["20260710",139200,2899],["20260713",139200,3654],["20260714",138200,4347],["20260715",143800,2764],["20260716",143100,5316],["20260720",142500,4617],["20260721",142900,3713],["20260722",141800,4345],["20260723",144500,3123],["20260724",141200,4284],["20260727",141200,4728],["20260728",140700,3193],["20260729",139000,9938],["20260730",136700,3325]],"detail_json":"https://aikstockdata.com/data/public/s/003650.json","page_url":"https://aikstockdata.com/s/003650.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."}}