{"schema_version":"1.0","@type":"Dataset","code":"009580","name_ko":"무림P&P","name":"무림P&P(009580) 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",2810,155180],["20250723",2815,49537],["20250724",2800,69651],["20250725",2760,100196],["20250728",2720,83803],["20250729",2760,50134],["20250730",2765,31171],["20250731",2760,22966],["20250801",2695,102179],["20250804",2735,62533],["20250805",2740,28012],["20250806",2765,30257],["20250807",2770,21803],["20250808",2765,33258],["20250811",2770,49059],["20250812",2765,19550],["20250813",2735,27625],["20250814",2735,40613],["20250818",2710,100338],["20250819",2710,25589],["20250820",2680,148028],["20250821",2685,16872],["20250822",2680,146284],["20250825",2685,42933],["20250826",2660,87957],["20250827",2655,59831],["20250828",2630,58436],["20250829",2620,83786],["20250901",2615,21404],["20250902",2595,93810],["20250903",2610,24966],["20250904",2630,54622],["20250905",2620,22778],["20250908",2625,47758],["20250909",2625,84175],["20250910",2620,54336],["20250911",2620,40744],["20250912",2585,74803],["20250915",2600,69547],["20250916",2600,60938],["20250917",2580,61017],["20250918",2600,75087],["20250919",2585,38581],["20250922",2590,46030],["20250923",2590,159290],["20250924",2570,75703],["20250925",2575,65556],["20250926",2555,74990],["20250929",2600,41796],["20250930",2610,47035],["20251001",2625,55054],["20251002",2630,46345],["20251010",2595,71202],["20251013",2555,71600],["20251014",2565,34134],["20251015",2620,45862],["20251016",2610,37026],["20251017",2610,58585],["20251020",2635,80689],["20251021",2615,64237],["20251022",2620,54201],["20251023",2620,33958],["20251024",2615,54905],["20251027",2625,55583],["20251028",2595,45662],["20251029",2575,70363],["20251030",2555,72341],["20251031",2555,55451],["20251103",2520,131318],["20251104",2510,69597],["20251105",2470,93945],["20251106",2490,61190],["20251107",2490,40726],["20251110",2535,106357],["20251111",2510,57111],["20251112",2540,24669],["20251113",2550,14602],["20251114",2550,87594],["20251117",2510,81460],["20251118",2470,56259],["20251119",2475,30232],["20251120",2505,50440],["20251121",2495,24807],["20251124",2525,27624],["20251125",2510,50635],["20251126",2530,33679],["20251127",2545,20600],["20251128",2560,23001],["20251201",2565,43722],["20251202",2585,41902],["20251203",2580,27690],["20251204",2585,37125],["20251205",2590,54457],["20251208",2595,22092],["20251209",2570,33755],["20251210",2570,46883],["20251211",2590,43006],["20251212",2600,69388],["20251215",2595,14751],["20251216",2585,95364],["20251217",2585,27266],["20251218",2570,51200],["20251219",2595,52604],["20251222",2570,90539],["20251223",2570,27733],["20251224",2540,78517],["20251226",2560,74812],["20251229",2540,53927],["20251230",2530,20196],["20260102",2480,135203],["20260105",2480,177426],["20260106",2470,33786],["20260107",2440,82870],["20260108",2390,117992],["20260109",2395,53503],["20260112",2465,46777],["20260113",2405,49734],["20260114",2415,80966],["20260115",2405,26023],["20260116",2405,51518],["20260119",2385,85993],["20260120",2395,48149],["20260121",2365,83500],["20260122",2350,92311],["20260123",2385,73247],["20260126",2390,75490],["20260127",2350,181061],["20260128",2390,56643],["20260129",2400,77251],["20260130",2390,58899],["20260202",2355,70332],["20260203",2370,36874],["20260204",2405,66675],["20260205",2410,54001],["20260206",2410,50300],["20260209",2425,77225],["20260210",2445,77195],["20260211",2470,88640],["20260212",2450,67532],["20260213",2450,51597],["20260219",2465,49192],["20260220",2495,68250],["20260223",2545,159595],["20260224",2540,99088],["20260225",2530,92591],["20260226",2515,90095],["20260227",2520,54679],["20260303",2485,105991],["20260304",2365,259432],["20260305",2435,89274],["20260306",2535,98267],["20260309",2430,89495],["20260310",2425,58920],["20260311",2420,102381],["20260312",2430,30053],["20260313",2440,108099],["20260316",2410,44943],["20260317",2400,41528],["20260318",2410,52410],["20260319",2425,97190],["20260320",2515,183284],["20260323",2545,662024],["20260324",2705,10399966],["20260325",2725,1867585],["20260326",3005,10964634],["20260327",2805,2750006],["20260330",2830,1049264],["20260331",2655,703263],["20260401",2690,404552],["20260402",2655,550424],["20260403",2720,279654],["20260406",2675,500855],["20260407",2710,222849],["20260408",2630,448513],["20260409",2620,214893],["20260410",2715,155446],["20260413",2800,444138],["20260414",2840,433484],["20260415",2855,465135],["20260416",3710,10438586],["20260417",3630,34031500],["20260420",3745,24271282],["20260421",3750,20511947],["20260422",3520,3609514],["20260423",3265,3367316],["20260424",2955,3072895],["20260427",3025,1118543],["20260428",2980,1099083],["20260429",3045,1586179],["20260430",3030,801933],["20260504",2995,595547],["20260506",2880,705684],["20260507",2845,580473],["20260508",2775,320410],["20260511",2690,399154],["20260512",2620,931885],["20260513",2515,467335],["20260514",2540,380009],["20260515",2455,500567],["20260518",2385,357621],["20260519",2360,349527],["20260520",2245,527203],["20260521",2205,409950],["20260522",2220,1279424],["20260526",2210,327032],["20260527",2100,576025],["20260528",2090,207981],["20260529",2050,351945],["20260601",1928,486580],["20260602",1877,422637],["20260604",1843,236909],["20260605",1820,209663],["20260608",1735,284657],["20260609",1777,247975],["20260610",1748,128383],["20260611",1775,77485],["20260612",1850,161433],["20260615",1836,132665],["20260616",1850,81878],["20260617",1840,206669],["20260618",1740,196774],["20260619",1688,232538],["20260622",1654,70654],["20260623",1597,154725],["20260624",1567,99764],["20260625",1511,137086],["20260626",1472,239019],["20260629",1577,191329],["20260630",1513,79279],["20260701",1572,63542],["20260702",1583,112387],["20260703",1610,72656],["20260706",1633,88480],["20260707",1666,86480],["20260708",1638,125355],["20260709",1603,70927],["20260710",1666,78865],["20260713",1607,77883],["20260714",1609,239825],["20260715",1616,54198],["20260716",1645,74636],["20260720",1596,46349],["20260721",1578,66490],["20260722",1599,36555],["20260723",1669,43054],["20260724",1700,201458],["20260727",1649,63305],["20260728",1595,82801],["20260729",1566,124666],["20260730",1607,82169]],"detail_json":"https://aikstockdata.com/data/public/s/009580.json","page_url":"https://aikstockdata.com/s/009580.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."}}