{"schema_version":"1.0","@type":"Dataset","code":"009900","name_ko":"명신산업","name":"명신산업(009900) 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",8460,133688],["20250723",8640,466635],["20250724",8490,156862],["20250725",8410,116391],["20250728",8500,92594],["20250729",8430,85373],["20250730",8690,196037],["20250731",8460,179298],["20250801",8130,218214],["20250804",8160,72143],["20250805",8200,83083],["20250806",8390,78189],["20250807",8490,79644],["20250808",8530,104374],["20250811",8700,118238],["20250812",8910,375977],["20250813",9030,133067],["20250814",9010,154812],["20250818",8850,114009],["20250819",9170,203714],["20250820",9220,173190],["20250821",9390,382137],["20250822",9400,147626],["20250825",9160,191813],["20250826",9140,104563],["20250827",9110,59608],["20250828",9030,100183],["20250829",8870,90654],["20250901",8600,121599],["20250902",8650,44262],["20250903",8750,60332],["20250904",8820,85499],["20250905",8690,123265],["20250908",8780,58345],["20250909",9030,123439],["20250910",9080,130391],["20250911",9360,170926],["20250912",9240,179073],["20250915",9090,94603],["20250916",9110,83251],["20250917",9150,60053],["20250918",9250,97904],["20250919",9110,115595],["20250922",8990,86507],["20250923",8980,63108],["20250924",8910,73449],["20250925",8830,60332],["20250926",8640,111123],["20250929",8550,89128],["20250930",8470,52861],["20251001",8510,61928],["20251002",8470,150201],["20251010",8220,185635],["20251013",8230,96251],["20251014",8480,119563],["20251015",8740,110671],["20251016",8910,224517],["20251017",9400,510143],["20251020",9540,312741],["20251021",9420,254764],["20251022",9700,216607],["20251023",9340,176746],["20251024",9440,107662],["20251027",9460,138355],["20251028",9360,104027],["20251029",9310,89549],["20251030",9100,340379],["20251031",9340,266542],["20251103",9190,191740],["20251104",9380,309771],["20251105",8860,303280],["20251106",8870,91093],["20251107",8560,170863],["20251110",8770,67651],["20251111",8720,82650],["20251112",8800,98395],["20251113",8900,177133],["20251114",8580,157694],["20251117",8550,86072],["20251118",8230,139747],["20251119",8260,116497],["20251120",8500,61404],["20251121",8230,55206],["20251124",8180,76601],["20251125",8150,72626],["20251126",8370,78885],["20251127",8480,83127],["20251128",8600,136166],["20251201",8560,63034],["20251202",8730,115253],["20251203",8960,257791],["20251204",8820,160285],["20251205",9240,382425],["20251208",9200,173960],["20251209",9150,77183],["20251210",9020,151501],["20251211",9070,138301],["20251212",9190,155582],["20251215",9100,69132],["20251216",8890,103154],["20251217",9320,383606],["20251218",8980,137876],["20251219",9000,123246],["20251222",9160,110916],["20251223",9030,111363],["20251224",9080,119126],["20251226",9000,111167],["20251229",9120,154242],["20251230",8970,93382],["20260102",9050,159143],["20260105",8930,130192],["20260106",8870,217737],["20260107",8710,177674],["20260108",8330,224348],["20260109",8830,220764],["20260112",8940,213294],["20260113",9090,259549],["20260114",9240,292842],["20260115",9150,211793],["20260116",9350,745773],["20260119",9390,356555],["20260120",9380,279381],["20260121",9520,356160],["20260122",9540,354876],["20260123",9540,253549],["20260126",9340,205333],["20260127",9240,187934],["20260128",9280,272075],["20260129",9330,218631],["20260130",9160,208622],["20260202",8870,274838],["20260203",9200,172403],["20260204",9350,287740],["20260205",9240,198873],["20260206",9140,216960],["20260209",9240,137211],["20260210",9400,232714],["20260211",9370,132730],["20260212",9460,227682],["20260213",9360,210708],["20260219",9320,201898],["20260220",9500,274917],["20260223",9410,299925],["20260224",9250,147745],["20260225",11000,6600027],["20260226",11500,2443084],["20260227",11420,2700995],["20260303",10070,734710],["20260304",8600,904900],["20260305",9140,507938],["20260306",9290,312927],["20260309",8630,354989],["20260310",9370,392502],["20260311",9960,935354],["20260312",10860,1622108],["20260313",11080,849184],["20260316",10800,479249],["20260317",10540,464519],["20260318",10520,385203],["20260319",10250,230191],["20260320",10480,347272],["20260323",9950,230255],["20260324",10090,364712],["20260325",10090,237641],["20260326",9830,192866],["20260327",9800,135776],["20260330",9470,133588],["20260331",9540,194133],["20260401",10000,226958],["20260402",9500,221194],["20260403",9660,178885],["20260406",9460,110906],["20260407",9220,171944],["20260408",9720,191069],["20260409",9610,116387],["20260410",9730,198748],["20260413",9660,129484],["20260414",10210,377813],["20260415",10210,210909],["20260416",10700,827042],["20260417",10520,320650],["20260420",10570,224626],["20260421",10540,237902],["20260422",11470,1624923],["20260423",12000,2543219],["20260424",12000,715272],["20260427",14700,7238908],["20260428",13530,1589831],["20260429",14180,1023431],["20260430",13300,875611],["20260504",13280,633824],["20260506",12750,673862],["20260507",12600,525702],["20260508",12800,956665],["20260511",12250,544344],["20260512",11900,949465],["20260513",11890,541206],["20260514",11850,314345],["20260515",11300,654796],["20260518",10990,362631],["20260519",10420,413381],["20260520",9950,277541],["20260521",10660,285402],["20260522",11010,178873],["20260526",10830,202574],["20260527",10450,301487],["20260528",10030,337618],["20260529",9640,295726],["20260601",9180,286486],["20260602",9040,348665],["20260604",8960,138169],["20260605",8690,156766],["20260608",7980,201526],["20260609",8240,173305],["20260610",8150,215853],["20260611",7970,225959],["20260612",8520,250869],["20260615",8780,108977],["20260616",8800,265942],["20260617",8780,129856],["20260618",8420,104559],["20260619",8200,274769],["20260622",8000,83555],["20260623",7340,200161],["20260624",7490,259324],["20260625",7220,145640],["20260626",6910,195743],["20260629",7650,162192],["20260630",7410,130595],["20260701",7600,94378],["20260702",7350,162671],["20260703",7550,142203],["20260706",7740,133204],["20260707",7400,124034],["20260708",7040,127127],["20260709",6930,104856],["20260710",7450,98569],["20260713",7070,90674],["20260714",6830,140285],["20260715",7090,64872],["20260716",7000,81788],["20260720",6680,89280],["20260721",6650,121425],["20260722",6740,133272],["20260723",7080,88119],["20260724",6920,83370],["20260727",6820,55861],["20260728",6400,154902],["20260729",5950,270224],["20260730",5970,167977]],"detail_json":"https://aikstockdata.com/data/public/s/009900.json","page_url":"https://aikstockdata.com/s/009900.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."}}