{"schema_version":"1.0","@type":"Dataset","code":"107590","name_ko":"미원홀딩스","name":"미원홀딩스(107590) 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",76500,128],["20250723",76300,167],["20250724",76200,184],["20250725",75900,127],["20250728",74500,227],["20250729",73900,529],["20250730",74100,336],["20250731",74700,50],["20250801",73400,340],["20250804",73600,78],["20250805",73600,317],["20250806",73500,189],["20250807",73600,200],["20250808",73400,152],["20250811",72000,356],["20250812",72500,143],["20250813",71700,488],["20250814",70900,186],["20250818",71400,218],["20250819",71700,338],["20250820",71700,494],["20250821",72000,123],["20250822",72300,482],["20250825",72500,476],["20250826",72000,263],["20250828",72200,137],["20250829",72200,32],["20250901",72000,35],["20250902",72000,58],["20250903",71400,54],["20250904",71200,129],["20250905",71000,227],["20250908",70900,369],["20250909",71000,295],["20250910",71000,359],["20250911",71600,105],["20250912",71800,261],["20250915",72400,231],["20250916",72100,186],["20250917",71900,741],["20250918",72700,326],["20250919",72800,71],["20250922",73100,291],["20250923",73000,89],["20250924",73000,79],["20250925",72400,161],["20250926",71900,96],["20250929",70600,558],["20250930",70400,34],["20251001",70400,404],["20251002",70200,834],["20251010",70200,226],["20251013",69100,640],["20251014",69300,193],["20251015",69400,478],["20251016",70400,143],["20251017",70200,8],["20251020",70100,141],["20251021",70800,130],["20251022",70100,186],["20251023",70100,144],["20251024",70400,408],["20251027",70700,441],["20251028",71400,414],["20251029",71700,278],["20251030",71800,522],["20251031",70700,414],["20251103",70600,77],["20251104",69900,958],["20251105",67500,1737],["20251106",67400,1172],["20251107",67100,4053],["20251110",67300,529],["20251111",66800,233],["20251112",67200,431],["20251113",67500,1269],["20251114",67600,593],["20251117",67100,127],["20251118",67000,5012],["20251119",67800,1385],["20251120",67400,32],["20251121",67300,180],["20251124",67300,924],["20251125",67000,680],["20251126",67000,251],["20251127",67300,373],["20251128",67800,576],["20251201",67700,391],["20251202",67100,254],["20251203",67200,295],["20251204",67400,37],["20251205",67400,131],["20251208",67400,7],["20251209",68100,48],["20251210",67400,26],["20251211",67600,262],["20251212",67800,49],["20251215",68000,129],["20251216",67700,110],["20251217",67700,47],["20251218",67700,61],["20251219",67900,142],["20251222",68500,116],["20251223",68600,315],["20251224",68500,88],["20251226",69000,511],["20251229",67300,141],["20251230",67500,183],["20260102",67600,85],["20260105",67200,565],["20260106",66900,590],["20260107",67000,868],["20260108",66100,647],["20260109",66200,274],["20260112",66800,240],["20260113",66300,676],["20260114",66700,19],["20260115",66400,264],["20260116",66200,474],["20260119",66300,342],["20260120",66500,1065],["20260121",66100,624],["20260122",66200,402],["20260123",66200,276],["20260126",66600,161],["20260127",66500,488],["20260128",68000,956],["20260129",68600,525],["20260130",69300,786],["20260202",68400,297],["20260203",68300,334],["20260204",69300,286],["20260205",68700,1162],["20260206",68400,812],["20260209",68300,162],["20260210",68700,41],["20260211",69400,125],["20260212",69500,355],["20260213",70000,1559],["20260219",69200,882],["20260220",69100,1051],["20260223",69200,1140],["20260224",69200,314],["20260225",69200,516],["20260226",69000,839],["20260227",69000,397],["20260303",69400,860],["20260304",68700,880],["20260305",67600,498],["20260306",67000,358],["20260309",65700,227],["20260310",65700,151],["20260311",65600,1102],["20260312",65900,307],["20260313",65700,613],["20260316",65700,112],["20260317",65600,824],["20260318",65000,1012],["20260319",65000,338],["20260320",65000,391],["20260323",63900,366],["20260324",64800,22],["20260325",65000,171],["20260326",65000,290],["20260327",65000,445],["20260330",64700,96],["20260331",64000,105],["20260401",64700,1816],["20260402",64800,39],["20260403",64600,211],["20260406",64500,74],["20260407",64500,104],["20260408",65000,195],["20260409",64800,136],["20260410",65000,233],["20260413",64900,11],["20260414",64700,115],["20260415",64500,235],["20260416",64500,1537],["20260417",64600,1268],["20260420",64300,244],["20260421",64100,178],["20260422",64000,452],["20260423",64900,229],["20260424",64300,383],["20260427",64000,523],["20260428",63800,432],["20260429",63500,555],["20260430",63300,1181],["20260504",62500,1186],["20260506",62700,228],["20260507",61700,634],["20260508",61300,303],["20260511",60000,800],["20260512",58500,1176],["20260513",59000,984],["20260514",58700,867],["20260515",58900,814],["20260518",58500,781],["20260519",58200,580],["20260520",57700,740],["20260521",57100,460],["20260522",57200,540],["20260526",57400,487],["20260527",57100,406],["20260528",57000,1538],["20260529",57000,725],["20260601",56700,1312],["20260602",57000,1084],["20260604",56100,146],["20260605",55700,98],["20260608",57000,1034],["20260609",56500,104],["20260610",57000,229],["20260611",57200,44],["20260612",57500,197],["20260615",56800,306],["20260616",56800,43],["20260617",56000,506],["20260618",56000,158],["20260619",54900,150],["20260622",53800,369],["20260623",53800,599],["20260624",54000,96],["20260625",54500,20],["20260626",53900,131],["20260629",53700,162],["20260630",53500,33],["20260701",53500,125],["20260702",53500,51],["20260703",53600,339],["20260706",53500,71],["20260707",53900,60],["20260708",53900,289],["20260709",53500,133],["20260710",53100,98],["20260713",54900,72],["20260714",53600,3780],["20260715",53100,82],["20260716",53800,80],["20260720",53600,101],["20260721",53400,114],["20260722",53500,30],["20260723",55000,171],["20260724",54800,35],["20260727",54800,126],["20260728",54500,125],["20260729",54000,71],["20260730",53000,105]],"detail_json":"https://aikstockdata.com/data/public/s/107590.json","page_url":"https://aikstockdata.com/s/107590.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."}}