{"schema_version":"1.0","@type":"Dataset","code":"059090","name_ko":"미코","name":"미코(059090) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12950,170603],["20250723",12940,186216],["20250724",14120,993591],["20250725",13980,832168],["20250728",14240,311669],["20250729",14100,230152],["20250730",14240,178480],["20250731",14510,320851],["20250801",14320,316573],["20250804",14450,395055],["20250805",15210,1226890],["20250806",14910,270042],["20250807",15550,808480],["20250808",15600,447865],["20250811",15680,301266],["20250812",15080,277073],["20250813",15100,242821],["20250814",15170,341673],["20250818",14250,412089],["20250819",13960,193947],["20250820",13160,515693],["20250821",13050,206879],["20250822",13100,171468],["20250825",13190,127641],["20250826",13630,173966],["20250828",16390,1006869],["20250829",16360,860370],["20250901",15680,439384],["20250902",16090,555485],["20250903",15820,235533],["20250904",15830,203705],["20250905",15490,511357],["20250908",15360,188945],["20250909",15480,219963],["20250910",16040,554939],["20250911",16420,1351611],["20250912",17170,1184698],["20250915",17080,592708],["20250916",16610,321218],["20250917",16070,313415],["20250918",16240,375219],["20250919",16500,276802],["20250922",16200,599723],["20250923",15550,793416],["20250924",15380,666449],["20250925",14870,568923],["20250926",14270,509022],["20250929",14380,374520],["20250930",14400,336595],["20251001",15050,663037],["20251002",16090,1670555],["20251010",16270,802183],["20251013",15870,477713],["20251014",15420,1004624],["20251015",15920,358348],["20251016",15420,589287],["20251017",15000,574062],["20251020",17070,4121438],["20251021",16010,1697162],["20251022",15600,856397],["20251023",15310,655218],["20251024",16000,793219],["20251027",15300,1205927],["20251028",15630,1192472],["20251029",15310,1456063],["20251030",14510,1145680],["20251031",14510,481308],["20251103",14890,611829],["20251104",14800,921578],["20251105",14110,739540],["20251106",14800,648434],["20251107",14150,555224],["20251110",14360,278345],["20251111",15550,1957667],["20251112",15120,787421],["20251113",14950,367150],["20251114",14310,504628],["20251117",14060,440945],["20251118",13060,1065706],["20251119",13250,516871],["20251120",13670,346672],["20251121",13140,368014],["20251124",12800,303917],["20251125",13400,360317],["20251126",13350,270030],["20251127",13480,229829],["20251128",14200,529612],["20251201",14110,413505],["20251202",14250,393215],["20251203",14350,284875],["20251204",13930,302349],["20251205",13940,316967],["20251208",13980,258893],["20251209",13970,218025],["20251210",14040,432020],["20251211",13690,1012901],["20251212",14300,477366],["20251215",13760,260246],["20251216",13150,343074],["20251217",13550,185551],["20251218",13260,134530],["20251219",13300,192696],["20251222",14280,575646],["20251223",13210,767107],["20251224",12710,959476],["20251226",13240,623295],["20251229",13440,275217],["20251230",13380,260783],["20260102",13730,203406],["20260105",14080,342480],["20260106",14440,329963],["20260107",14000,420992],["20260108",13260,272002],["20260109",13120,168226],["20260112",13050,239324],["20260113",12890,279234],["20260114",13150,260960],["20260115",13180,159851],["20260116",13260,290739],["20260119",13170,235366],["20260120",13100,312830],["20260121",12560,376728],["20260122",12680,375881],["20260123",13240,411620],["20260126",14040,787351],["20260127",15190,1301731],["20260128",16340,1196995],["20260129",16930,1235005],["20260130",17730,1282788],["20260202",17560,1081048],["20260203",17760,795756],["20260204",17880,503429],["20260205",16960,459889],["20260206",16980,697975],["20260209",18350,614857],["20260210",17650,387273],["20260211",16450,654226],["20260212",16820,403851],["20260213",16360,213730],["20260219",17170,442328],["20260220",16930,229207],["20260223",16060,361339],["20260224",16570,245313],["20260225",16320,213855],["20260226",16560,409239],["20260227",15930,312093],["20260303",14760,542790],["20260304",12510,508127],["20260305",14030,524361],["20260306",15080,348796],["20260309",13770,328608],["20260310",14040,403257],["20260311",14130,410596],["20260312",14180,318437],["20260313",14220,364260],["20260316",13630,383489],["20260317",14330,475676],["20260318",14970,498672],["20260319",14570,319839],["20260320",15060,424516],["20260323",13900,307543],["20260324",14170,196835],["20260325",14360,232131],["20260326",13730,343076],["20260327",13580,223748],["20260330",12970,198962],["20260331",12560,233654],["20260401",13550,233104],["20260402",13220,336126],["20260403",13150,183689],["20260406",13000,230588],["20260407",13020,159187],["20260408",14130,390767],["20260409",14130,316990],["20260410",14410,339298],["20260413",14530,193615],["20260414",15300,593499],["20260415",16800,972429],["20260416",20700,3757439],["20260417",20550,1271555],["20260420",24050,3011394],["20260421",22450,994229],["20260422",21100,957648],["20260423",20600,572402],["20260424",21150,612606],["20260427",20850,380787],["20260428",21150,477276],["20260429",21550,680876],["20260430",22650,1918005],["20260504",26100,2538964],["20260506",27900,2253519],["20260507",24850,857000],["20260508",24250,520446],["20260511",23900,628937],["20260512",22550,730404],["20260513",24800,846870],["20260514",24050,573587],["20260515",22250,550248],["20260518",21050,469628],["20260519",20200,514088],["20260520",18940,398403],["20260521",19970,361699],["20260522",21400,355121],["20260526",21950,473254],["20260527",23250,1339923],["20260528",20350,556812],["20260529",20500,606016],["20260601",20050,494026],["20260602",23200,1236760],["20260604",22450,884853],["20260605",21000,355410],["20260608",17770,511507],["20260609",19220,380388],["20260610",20100,564692],["20260611",22150,3778942],["20260612",21000,1140169],["20260615",22050,510477],["20260616",21100,396409],["20260617",20600,325174],["20260618",21150,440704],["20260619",20650,709769],["20260622",20950,515810],["20260623",19920,964865],["20260624",18390,637830],["20260625",17750,429289],["20260626",17370,453350],["20260629",17890,350392],["20260630",17800,257100],["20260701",19490,502613],["20260702",16950,330693],["20260703",17230,281859],["20260706",16230,224974],["20260707",15640,248468],["20260708",15330,335231],["20260709",15760,249882],["20260710",17130,201310],["20260713",15640,203364],["20260714",15270,248469],["20260715",16350,153929],["20260716",14960,214547],["20260720",14150,212001],["20260721",14720,130845],["20260722",14750,142300],["20260723",15710,166969],["20260724",14630,142321],["20260727",15290,149406],["20260728",13380,270945],["20260729",12370,358104],["20260730",11910,251580]],"detail_json":"https://aikstockdata.com/data/public/s/059090.json","page_url":"https://aikstockdata.com/s/059090.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."}}