{"schema_version":"1.0","@type":"Dataset","code":"098120","name_ko":"마이크로컨텍솔","name":"마이크로컨텍솔(098120) 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",22250,435549],["20250723",22450,185102],["20250724",22050,166548],["20250725",21000,195081],["20250728",21900,91139],["20250729",22150,120152],["20250730",22350,74803],["20250731",24300,251278],["20250801",21000,346140],["20250804",20600,95830],["20250805",20550,80415],["20250806",20400,62757],["20250807",21050,110413],["20250808",23000,182338],["20250811",23800,130441],["20250812",22750,116251],["20250813",23650,197916],["20250814",23400,129300],["20250818",17380,1383159],["20250819",16860,258046],["20250820",16330,263552],["20250821",15850,305750],["20250822",16020,169869],["20250825",16590,346134],["20250826",16740,125610],["20250828",16530,105978],["20250829",16020,109508],["20250901",16100,78935],["20250902",16210,95507],["20250903",16190,139514],["20250904",16470,53374],["20250905",16720,88062],["20250908",16540,85215],["20250909",17960,257602],["20250910",17350,248148],["20250911",18050,224415],["20250912",18760,146842],["20250915",19650,174845],["20250916",19300,65064],["20250917",19160,53585],["20250918",20400,116035],["20250919",20000,68123],["20250922",21500,107634],["20250923",20950,89334],["20250924",22300,123480],["20250925",21750,56868],["20250926",21250,104879],["20250929",23050,157151],["20250930",23100,72755],["20251001",23900,91823],["20251002",27150,320766],["20251010",26800,335510],["20251013",26350,176558],["20251014",24850,236467],["20251015",25200,122256],["20251016",25150,147277],["20251017",26300,254275],["20251020",26900,170175],["20251021",26500,155827],["20251022",26750,117756],["20251023",27100,99418],["20251024",27100,283094],["20251027",29500,313105],["20251028",28450,123298],["20251029",27950,110069],["20251030",27050,172298],["20251031",26850,85075],["20251103",26500,183644],["20251104",26750,132659],["20251105",26200,181710],["20251106",27200,141493],["20251107",25700,160331],["20251110",26550,125691],["20251111",26850,136447],["20251112",26000,92241],["20251113",26450,68545],["20251114",18550,1667477],["20251117",19360,287456],["20251118",18030,293252],["20251119",18230,126445],["20251120",18600,117021],["20251121",17190,149241],["20251124",17750,92440],["20251125",18900,182208],["20251126",18790,114528],["20251127",18700,57437],["20251128",19040,73928],["20251201",18910,88647],["20251202",18950,77841],["20251203",19330,77975],["20251204",18780,57240],["20251205",19200,55024],["20251208",19140,58204],["20251209",18870,60967],["20251210",19100,123956],["20251211",18610,71288],["20251212",18610,35155],["20251215",18360,56489],["20251216",17570,91539],["20251217",18150,87546],["20251218",18140,39371],["20251219",17990,58640],["20251222",18540,91358],["20251223",17800,88396],["20251224",17330,82938],["20251226",17530,78103],["20251229",16700,269572],["20251230",16880,68667],["20260102",17590,96984],["20260105",18270,192129],["20260106",18340,86956],["20260107",17340,140068],["20260108",16780,103872],["20260109",16210,164760],["20260112",16450,105255],["20260113",16330,61984],["20260114",15910,118163],["20260115",16170,65195],["20260116",17010,157058],["20260119",16990,71286],["20260120",18210,221196],["20260121",17880,137904],["20260122",18040,138359],["20260123",18310,104903],["20260126",18700,115285],["20260127",19350,133023],["20260128",21400,475503],["20260129",20750,354975],["20260130",20550,251764],["20260202",19650,186242],["20260203",21500,198931],["20260204",21500,148110],["20260205",20400,183146],["20260206",20350,158917],["20260209",21750,136455],["20260210",22000,331045],["20260211",21700,116353],["20260212",20200,601600],["20260213",25650,2426172],["20260219",31300,1111676],["20260220",31800,347286],["20260223",29000,455006],["20260224",30550,294729],["20260225",29500,222274],["20260226",31400,364400],["20260227",31350,232026],["20260303",29000,226536],["20260304",25150,374563],["20260305",29650,261341],["20260306",31000,267798],["20260309",27700,248184],["20260310",29200,206081],["20260311",29350,174688],["20260312",29250,80937],["20260313",28350,117104],["20260316",28100,108083],["20260317",27650,96703],["20260318",27900,151971],["20260319",28050,135985],["20260320",27450,127896],["20260323",25900,123010],["20260324",26100,79131],["20260325",28400,152437],["20260326",27200,114634],["20260327",27250,94336],["20260330",27400,154756],["20260331",27000,151147],["20260401",29350,217477],["20260402",27650,168158],["20260403",27300,95924],["20260406",27200,61622],["20260407",26800,58437],["20260408",28900,137849],["20260409",28500,98342],["20260410",29850,189355],["20260413",29700,156191],["20260414",34450,394346],["20260415",34600,218239],["20260416",34150,146527],["20260417",36100,193336],["20260420",35050,90113],["20260421",34350,137855],["20260422",34850,95611],["20260423",35500,296347],["20260424",36550,185983],["20260427",35200,145817],["20260428",34750,84111],["20260429",35700,103051],["20260430",37400,322838],["20260504",35950,326794],["20260506",36150,143199],["20260507",37200,169544],["20260508",37200,182945],["20260511",38100,313394],["20260512",37300,185193],["20260513",39650,293490],["20260514",39700,119045],["20260515",30150,1317438],["20260518",31700,321395],["20260519",31700,168296],["20260520",33450,246478],["20260521",34900,184482],["20260522",37100,331534],["20260526",36700,302376],["20260527",35200,174903],["20260528",33350,193323],["20260529",31000,164527],["20260601",29700,232303],["20260602",28050,185890],["20260604",29200,103143],["20260605",27500,103064],["20260608",24700,117631],["20260609",28050,107769],["20260610",27350,68544],["20260611",28750,88731],["20260612",30150,112512],["20260615",30350,93901],["20260616",28950,76230],["20260617",29600,46841],["20260618",28500,71990],["20260619",27200,72271],["20260622",27450,83763],["20260623",24850,106709],["20260624",24500,115842],["20260625",23900,55956],["20260626",22750,102363],["20260629",24350,104226],["20260630",24800,38992],["20260701",25800,62397],["20260702",22700,85255],["20260703",24000,65681],["20260706",23250,58203],["20260707",22050,61107],["20260708",20650,73509],["20260709",21450,91453],["20260710",23900,78241],["20260713",22500,109190],["20260714",22000,93820],["20260715",25150,68263],["20260716",23150,55861],["20260720",22200,57818],["20260721",22800,41621],["20260722",22600,40161],["20260723",23850,52034],["20260724",22000,52964],["20260727",22350,22599],["20260728",20200,53886],["20260729",17520,151358],["20260730",17120,50455]],"detail_json":"https://aikstockdata.com/data/public/s/098120.json","page_url":"https://aikstockdata.com/s/098120.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."}}