{"schema_version":"1.0","@type":"Dataset","code":"085620","name_ko":"미래에셋생명","name":"미래에셋생명(085620) 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",7490,363494],["20250723",7250,139954],["20250724",7200,159283],["20250725",7360,228942],["20250728",6910,549452],["20250729",7150,505823],["20250730",7340,188256],["20250731",7440,130642],["20250801",6820,173734],["20250804",6730,82084],["20250805",7140,99291],["20250806",7270,107271],["20250807",7250,79774],["20250808",7150,73398],["20250811",7270,156813],["20250812",7170,105245],["20250813",7220,53791],["20250814",7110,207055],["20250818",7150,52418],["20250819",7040,59381],["20250820",7120,148081],["20250821",7220,60164],["20250822",7120,119505],["20250825",6980,67983],["20250826",7090,64305],["20250828",7100,48667],["20250829",7090,45040],["20250901",7410,191291],["20250902",7670,394775],["20250903",7460,150009],["20250904",7570,76729],["20250905",7730,87634],["20250908",7660,120595],["20250909",7820,538581],["20250910",7950,232057],["20250911",7770,166963],["20250912",7930,149360],["20250915",7980,217694],["20250916",7920,125393],["20250917",7890,108108],["20250918",7880,103885],["20250919",7790,182367],["20250922",7940,174620],["20250923",7870,141552],["20250924",7810,128055],["20250925",7890,97114],["20250926",7750,125793],["20250929",7810,124987],["20250930",7780,91310],["20251001",7900,92886],["20251002",8140,323793],["20251010",8020,109829],["20251013",8180,127931],["20251014",8080,79099],["20251015",8130,123803],["20251016",8150,132231],["20251017",7970,143623],["20251020",8220,108783],["20251021",8400,552504],["20251022",8310,87317],["20251023",8250,67701],["20251024",8390,87751],["20251027",8540,163571],["20251028",8600,113883],["20251029",8700,148664],["20251030",8720,147525],["20251031",8770,218549],["20251103",8840,171207],["20251104",8890,281443],["20251105",8760,155710],["20251106",9080,183492],["20251107",9140,254042],["20251110",9300,530559],["20251111",9330,186791],["20251112",10050,335218],["20251113",9930,193250],["20251114",9710,165623],["20251117",9720,119960],["20251118",9330,277471],["20251119",9210,205291],["20251120",9100,71811],["20251121",8940,99336],["20251124",8840,48667],["20251125",8960,101021],["20251126",9070,44585],["20251127",9270,52851],["20251128",9310,64199],["20251201",9410,58866],["20251202",9350,142669],["20251203",9470,43454],["20251204",9080,532558],["20251205",9230,65671],["20251208",9240,46732],["20251209",9110,40420],["20251210",9210,35081],["20251211",8860,115170],["20251212",8920,78854],["20251215",8930,41385],["20251216",8800,44950],["20251217",8990,47623],["20251218",8950,69542],["20251219",9170,81855],["20251222",9270,69859],["20251223",9210,91958],["20251224",9260,102490],["20251226",9340,67492],["20251229",9220,169134],["20251230",9380,86295],["20260102",9370,59470],["20260105",9380,73841],["20260106",9330,47150],["20260107",9280,93221],["20260108",9220,69800],["20260109",9160,64829],["20260112",9110,73702],["20260113",9170,95726],["20260114",9170,40820],["20260115",9020,162993],["20260116",8920,143721],["20260119",8940,42896],["20260120",9010,44656],["20260121",8960,41732],["20260122",8960,91156],["20260123",9080,85687],["20260126",9300,115528],["20260127",9390,73265],["20260128",9300,125811],["20260129",9420,150676],["20260130",9420,127861],["20260202",9170,110670],["20260203",9390,86346],["20260204",10000,230617],["20260205",9510,120957],["20260206",9000,66898],["20260209",8780,172630],["20260210",8400,205453],["20260211",8590,54389],["20260212",8820,130613],["20260213",9200,297163],["20260219",9540,231948],["20260220",12400,1841846],["20260223",16120,4570281],["20260224",15110,5135685],["20260225",14880,2431099],["20260226",13890,1533750],["20260227",13320,710843],["20260303",12200,598719],["20260304",10440,812684],["20260305",13570,291480],["20260306",14570,2123585],["20260309",14400,752299],["20260310",14410,741873],["20260311",15560,1497623],["20260312",14020,742219],["20260313",13200,367570],["20260316",17160,4478555],["20260317",17500,3877508],["20260318",18280,1649761],["20260319",17880,607585],["20260320",17210,664196],["20260323",15840,438415],["20260324",15600,301851],["20260325",17870,1659361],["20260326",17230,543213],["20260327",17910,980458],["20260330",17020,352912],["20260331",16130,297798],["20260401",16630,233381],["20260402",16820,366235],["20260403",16770,253166],["20260406",16660,195572],["20260407",16190,228467],["20260408",16620,226768],["20260409",16120,227004],["20260410",16470,266481],["20260413",16830,238605],["20260414",17440,386270],["20260415",17270,291925],["20260416",17240,203206],["20260417",17450,173741],["20260420",17700,244068],["20260421",17430,249766],["20260422",18110,524288],["20260423",17770,379399],["20260424",17220,214085],["20260427",17300,191419],["20260428",16770,197326],["20260429",16700,254384],["20260430",15930,145952],["20260504",16440,112637],["20260506",16480,254520],["20260507",15800,196282],["20260508",15800,105685],["20260511",15190,132778],["20260512",14570,236712],["20260513",14140,115630],["20260514",14840,111156],["20260515",14770,166655],["20260518",15000,161266],["20260519",15150,168920],["20260520",14270,278545],["20260521",14560,105284],["20260522",15210,119615],["20260526",15410,81543],["20260527",14900,91415],["20260528",14670,109967],["20260529",14700,101590],["20260601",15050,144093],["20260602",17200,1267290],["20260604",19410,1592402],["20260605",18590,7281347],["20260608",21000,4839465],["20260609",24150,7385865],["20260610",22600,1257022],["20260611",29350,6186618],["20260612",28300,6543102],["20260615",28650,2039789],["20260616",32250,6633502],["20260617",30600,889814],["20260618",32000,5092270],["20260619",34550,4559248],["20260622",24200,2749891],["20260623",19600,1977315],["20260624",19820,859521],["20260625",22550,1457262],["20260626",20700,1045244],["20260629",20700,399879],["20260630",21000,342940],["20260701",20650,284945],["20260702",20750,335373],["20260703",20500,278303],["20260706",19280,554570],["20260707",18540,449872],["20260708",17160,384496],["20260709",16730,276779],["20260710",18320,261890],["20260713",16650,234551],["20260714",16130,282980],["20260715",17000,199945],["20260716",16760,157088],["20260720",15700,147597],["20260721",15930,89943],["20260722",15640,132087],["20260723",16340,111254],["20260724",15900,109723],["20260727",16400,75297],["20260728",14930,155073],["20260729",14130,252821],["20260730",14260,141024]],"detail_json":"https://aikstockdata.com/data/public/s/085620.json","page_url":"https://aikstockdata.com/s/085620.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."}}