{"schema_version":"1.0","@type":"Dataset","code":"081660","name_ko":"미스토홀딩스","name":"미스토홀딩스(081660) 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",36900,87198],["20250723",37500,127758],["20250724",37900,137022],["20250725",36850,132822],["20250728",35950,93218],["20250729",35900,117609],["20250730",36000,91755],["20250731",35950,102099],["20250801",35850,164179],["20250804",36600,112145],["20250805",36550,124720],["20250806",37100,92942],["20250807",37600,85209],["20250808",37450,107325],["20250811",37100,68835],["20250812",36150,101479],["20250813",36250,79382],["20250814",36600,103929],["20250818",38600,565524],["20250819",40100,284639],["20250820",40550,234406],["20250821",40450,183326],["20250822",39900,127711],["20250825",40400,89984],["20250826",40950,170465],["20250828",42100,147773],["20250829",41750,90947],["20250901",40400,136828],["20250902",40700,76637],["20250903",40300,85189],["20250904",40400,90998],["20250905",40450,122852],["20250908",41100,152184],["20250909",41100,115789],["20250910",41900,145044],["20250911",42100,157331],["20250912",40300,160655],["20250915",39500,83499],["20250916",41800,241281],["20250917",41500,102899],["20250918",40900,95657],["20250919",40400,146320],["20250922",39750,82365],["20250923",39600,88970],["20250924",39700,61172],["20250925",39650,91693],["20250926",39100,72269],["20250929",38950,59267],["20250930",38550,70451],["20251001",38750,55064],["20251002",39000,113944],["20251010",38000,132918],["20251013",38000,71204],["20251014",37700,93224],["20251015",37850,75625],["20251016",38050,99404],["20251017",38100,113770],["20251020",39200,97121],["20251021",38400,80406],["20251022",38950,67408],["20251023",38750,70443],["20251024",38550,81019],["20251027",38900,43820],["20251028",38150,68289],["20251029",37300,105785],["20251030",36950,113852],["20251031",36800,121623],["20251103",37550,131228],["20251104",38750,143149],["20251105",38150,113938],["20251106",39350,109577],["20251107",39050,71658],["20251110",39250,117411],["20251111",40700,124609],["20251112",41000,77882],["20251113",41150,98182],["20251114",40100,157355],["20251117",41500,184313],["20251118",40800,90233],["20251119",41250,99919],["20251120",41500,98205],["20251121",41650,144903],["20251124",41550,127903],["20251125",41650,80051],["20251126",41900,95873],["20251127",43950,174998],["20251128",42750,81487],["20251201",43250,74461],["20251202",44450,124065],["20251203",44900,105802],["20251204",45050,128312],["20251205",44550,117100],["20251208",44450,107762],["20251209",44500,116155],["20251210",43800,84606],["20251211",42950,197314],["20251212",42950,112923],["20251215",43350,74490],["20251216",43100,71740],["20251217",46050,213905],["20251218",44950,81192],["20251219",44450,146684],["20251222",44100,61718],["20251223",44200,63280],["20251224",44650,109212],["20251226",43700,79321],["20251229",43200,62599],["20251230",42700,45133],["20260102",41050,50119],["20260105",41350,67069],["20260106",42050,101765],["20260107",42250,82243],["20260108",42250,105118],["20260109",42250,76804],["20260112",42300,90387],["20260113",43000,76377],["20260114",43100,98155],["20260115",43700,123730],["20260116",44450,109347],["20260119",44200,82931],["20260120",45250,109025],["20260121",45000,155333],["20260122",45600,123742],["20260123",46150,114595],["20260126",44450,94044],["20260127",45250,122777],["20260128",45700,87371],["20260129",45450,90840],["20260130",46950,151444],["20260202",46200,104353],["20260203",46650,174902],["20260204",48400,160304],["20260205",50800,251315],["20260206",50500,279688],["20260209",54200,239915],["20260210",53700,164041],["20260211",54000,106064],["20260212",52600,171981],["20260213",53000,134977],["20260219",53200,183586],["20260220",52100,234158],["20260223",53700,170761],["20260224",52100,191519],["20260225",52700,155873],["20260226",50700,109933],["20260227",49000,177455],["20260303",48950,154823],["20260304",47000,322075],["20260305",48100,126222],["20260306",48500,98794],["20260309",48200,106303],["20260310",48500,100938],["20260311",49400,127394],["20260312",48350,217772],["20260313",47550,88471],["20260316",48000,97994],["20260317",48750,106434],["20260318",48750,103848],["20260319",44450,257165],["20260320",44550,533956],["20260323",41400,164155],["20260324",42250,134037],["20260325",42200,180128],["20260326",40100,237024],["20260327",40200,133636],["20260330",40350,126080],["20260331",41000,174737],["20260401",41850,128389],["20260402",41100,149458],["20260403",40550,72326],["20260406",40900,51680],["20260407",41550,105643],["20260408",41650,240624],["20260409",41000,157426],["20260410",42350,123273],["20260413",42000,67005],["20260414",42300,138496],["20260415",42700,149832],["20260416",43100,152210],["20260417",42600,161263],["20260420",43100,86222],["20260421",42650,89114],["20260422",41700,155182],["20260423",41750,199783],["20260424",41400,140933],["20260427",41200,117032],["20260428",40800,126545],["20260429",41400,188936],["20260430",40600,128550],["20260504",40350,176897],["20260506",39000,167776],["20260507",38550,256613],["20260508",38100,135755],["20260511",37800,208451],["20260512",37050,206850],["20260513",36100,193661],["20260514",38000,292221],["20260515",39200,261606],["20260518",40900,217263],["20260519",40300,169222],["20260520",39150,148203],["20260521",39050,170366],["20260522",38900,122046],["20260526",39350,137799],["20260527",38000,142908],["20260528",38250,99701],["20260529",37450,147666],["20260601",37400,173920],["20260602",39650,325803],["20260604",38900,196773],["20260605",39550,141650],["20260608",38250,261411],["20260609",39700,176648],["20260610",40350,152269],["20260611",43900,900448],["20260612",42750,265122],["20260615",43750,403759],["20260616",42150,287629],["20260617",40300,105921],["20260618",39900,112883],["20260619",40800,425144],["20260622",38200,183969],["20260623",38800,143394],["20260624",38700,150049],["20260625",39400,119028],["20260626",38800,187697],["20260629",42050,149137],["20260630",41450,202003],["20260701",43100,203640],["20260702",46400,324925],["20260703",46850,172967],["20260706",45700,105167],["20260707",46200,169562],["20260708",47850,193784],["20260709",52400,352552],["20260710",44650,246685],["20260713",45150,119394],["20260714",44950,171905],["20260715",45150,102725],["20260716",46950,102219],["20260720",47800,137804],["20260721",46000,126733],["20260722",45000,98448],["20260723",45350,146518],["20260724",44450,102962],["20260727",44300,85582],["20260728",44150,122704],["20260729",44300,193141],["20260730",45550,141347]],"detail_json":"https://aikstockdata.com/data/public/s/081660.json","page_url":"https://aikstockdata.com/s/081660.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."}}