{"schema_version":"1.0","@type":"Dataset","code":"006800","name_ko":"미래에셋증권","name":"미래에셋증권(006800) 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",20200,2576776],["20250723",20150,2309705],["20250724",19660,2449890],["20250725",20100,2042029],["20250728",19280,2634727],["20250729",19360,1938109],["20250730",19100,1869343],["20250731",19090,2753200],["20250801",17920,3411345],["20250804",18120,2046425],["20250805",18260,1765984],["20250806",18720,1758179],["20250807",18900,3544745],["20250808",18900,1258143],["20250811",18360,2317527],["20250812",18720,2648835],["20250813",18870,1349776],["20250814",18810,1147781],["20250818",18270,1555956],["20250819",18200,1265932],["20250820",17790,2307428],["20250821",17890,1179834],["20250822",17790,1060925],["20250825",18300,3133537],["20250826",17830,1573746],["20250827",18040,1346006],["20250828",19090,5358740],["20250829",19150,2092100],["20250901",18840,1252467],["20250902",18720,1140555],["20250903",18520,1258708],["20250904",19110,1228816],["20250905",19010,930302],["20250908",19700,2320066],["20250909",22000,7305270],["20250910",22700,5409063],["20250911",21750,6624592],["20250912",22100,2852683],["20250915",22850,5368614],["20250916",22650,2453075],["20250917",22000,2195077],["20250918",22600,2526327],["20250919",22050,2537886],["20250922",22150,1383660],["20250923",21300,2376090],["20250924",20500,2894272],["20250925",20400,2593388],["20250926",20600,4463672],["20250929",22000,6190113],["20250930",21350,1955962],["20251001",21000,1767031],["20251002",21700,4648083],["20251010",21950,2968259],["20251013",21400,1844091],["20251014",20550,2455855],["20251015",21450,2097262],["20251016",22200,3255145],["20251017",21550,2192226],["20251020",25250,9224287],["20251021",24000,4974916],["20251022",23750,3161837],["20251023",22950,3060669],["20251024",24300,4099609],["20251027",25800,7300283],["20251028",25950,3130355],["20251029",25850,2617101],["20251030",25700,3985818],["20251031",26300,3984271],["20251103",27500,3813593],["20251104",25650,3994156],["20251105",24750,6457526],["20251106",23650,16831431],["20251107",23100,6391591],["20251110",23900,6787682],["20251111",22950,5592906],["20251112",24550,6598048],["20251113",24550,4020883],["20251114",23400,4053645],["20251117",23050,2676036],["20251118",21900,3997855],["20251119",22150,2662331],["20251120",22250,2827599],["20251121",21150,2950259],["20251124",21200,5542608],["20251125",21000,2900422],["20251126",22500,3726321],["20251127",22200,2312454],["20251128",21850,2136240],["20251201",21900,2410297],["20251202",21750,3090600],["20251203",22250,4432393],["20251204",21800,2764407],["20251205",21850,2368091],["20251208",21900,1957127],["20251209",21650,1803551],["20251210",21400,1426586],["20251211",21400,3941383],["20251212",22200,3564825],["20251215",21450,2452177],["20251216",21400,2725182],["20251217",20450,5527905],["20251218",22100,11610236],["20251219",22700,19420617],["20251222",23000,8545616],["20251223",23900,17487981],["20251224",23150,5756523],["20251226",22900,5034164],["20251229",23700,4454064],["20251230",23350,2495562],["20260102",24650,5537189],["20260105",25500,4566255],["20260106",28700,17449051],["20260107",28000,7121672],["20260108",27650,4072262],["20260109",27100,3841970],["20260112",28650,9814861],["20260113",28450,3128547],["20260114",29500,3791123],["20260115",30750,7091463],["20260116",31200,5830979],["20260119",31950,3925320],["20260120",30700,4148614],["20260121",29750,4004345],["20260122",29850,3676699],["20260123",34800,23963619],["20260126",33300,7387891],["20260127",34800,6073300],["20260128",34800,4579622],["20260129",40850,19742598],["20260130",42750,12898430],["20260202",40050,6353904],["20260203",49950,19048790],["20260204",51200,7581019],["20260205",49600,4736986],["20260206",48000,7748719],["20260209",53400,12815514],["20260210",51900,4886335],["20260211",51300,3516456],["20260212",53400,5434373],["20260213",61600,22399829],["20260219",70500,9736415],["20260220",70900,7071621],["20260223",68300,5616425],["20260224",67100,7763745],["20260225",72900,8684646],["20260226",73600,5253935],["20260227",72000,6845378],["20260303",66600,4687386],["20260304",56500,8870272],["20260305",65200,7098153],["20260306",67100,4152808],["20260309",64200,4665736],["20260310",64600,4517662],["20260311",71400,12159542],["20260312",70400,4095454],["20260313",69500,3556373],["20260316",70900,4166413],["20260317",69100,3225955],["20260318",69900,3198774],["20260319",66700,2521922],["20260320",67700,3126897],["20260323",61900,2920975],["20260324",61100,3162432],["20260325",67300,5318315],["20260326",65300,3636452],["20260327",67100,2969987],["20260330",62700,1861721],["20260331",61600,2624633],["20260401",66600,3425693],["20260402",61600,3747624],["20260403",63100,2222259],["20260406",63200,1648201],["20260407",61500,2418336],["20260408",67700,3421784],["20260409",67700,2187495],["20260410",66500,1813658],["20260413",65300,1563776],["20260414",72400,9966408],["20260415",69700,4656261],["20260416",71300,1992525],["20260417",70400,2194030],["20260420",69000,1556491],["20260421",68800,2185006],["20260422",69100,2457080],["20260423",67700,3165522],["20260424",66900,1587432],["20260427",68700,3580422],["20260428",68500,2888899],["20260429",67700,1504853],["20260430",64800,2436151],["20260504",70300,6411137],["20260506",83800,20671110],["20260507",79000,6916966],["20260508",79600,5179982],["20260511",79400,4010526],["20260512",74300,7810686],["20260513",72900,2858841],["20260514",72300,2818438],["20260515",69900,4453979],["20260518",70500,3418859],["20260519",66400,2861592],["20260520",62000,3732251],["20260521",66500,2650363],["20260522",67500,1923953],["20260526",66900,2409549],["20260527",64500,2633005],["20260528",62000,3307195],["20260529",61400,3576596],["20260601",60900,3533046],["20260602",57800,3390951],["20260604",58300,2297309],["20260605",56400,3519583],["20260608",49750,4409363],["20260609",51500,3230522],["20260610",51200,2929989],["20260611",51100,7119779],["20260612",52300,4093555],["20260615",51600,4502711],["20260616",51300,3828119],["20260617",50400,2141472],["20260618",50700,3028039],["20260619",48750,4037570],["20260622",46100,3457882],["20260623",42150,4690662],["20260624",41750,3440048],["20260625",43450,4210166],["20260626",40250,3149592],["20260629",43550,3050671],["20260630",42750,2507824],["20260701",43650,2021378],["20260702",40150,2244806],["20260703",42750,2451561],["20260706",44750,3593325],["20260707",42600,2190627],["20260708",40500,2121423],["20260709",40250,2680176],["20260710",42200,1692981],["20260713",40000,2022242],["20260714",38750,2473315],["20260715",41750,1819478],["20260716",40050,1385242],["20260720",37050,1467768],["20260721",37250,1800549],["20260722",37600,1470892],["20260723",39200,1796855],["20260724",36900,2144583],["20260727",37050,989191],["20260728",33050,1859322],["20260729",30700,3120904],["20260730",30200,2981675]],"detail_json":"https://aikstockdata.com/data/public/s/006800.json","page_url":"https://aikstockdata.com/s/006800.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."}}