{"schema_version":"1.0","@type":"Dataset","code":"134380","name_ko":"미원화학","name":"미원화학(134380) 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",84000,2494],["20250723",84100,2927],["20250724",85500,590],["20250725",85900,116],["20250728",84700,218],["20250729",84200,50],["20250730",83100,405],["20250731",82000,473],["20250801",82500,3081],["20250804",84800,4805],["20250805",83900,82],["20250806",85700,2489],["20250807",84900,2405],["20250808",84400,1329],["20250811",84800,202],["20250812",84900,130],["20250813",84800,181],["20250814",84300,100],["20250818",84000,60],["20250819",84000,294],["20250820",83200,191],["20250821",82200,127],["20250822",81800,174],["20250825",82800,144],["20250826",82500,45],["20250828",81600,30],["20250829",81600,70],["20250901",81300,140],["20250902",82500,801],["20250903",84000,436],["20250904",85100,1161],["20250905",84500,4],["20250908",85000,1285],["20250909",85500,1718],["20250910",85600,1875],["20250911",86000,2859],["20250912",86100,249],["20250915",86400,2151],["20250916",86800,2963],["20250917",87100,2378],["20250918",87000,1446],["20250919",88400,2357],["20250922",86000,1337],["20250923",87500,2284],["20250924",87900,2623],["20250925",87400,3291],["20250926",87000,1638],["20250929",86400,173],["20250930",84700,253],["20251001",84900,260],["20251002",85800,130],["20251010",84500,183],["20251013",84700,8],["20251014",84100,345],["20251015",83200,185],["20251016",85100,306],["20251017",88400,1164],["20251020",89000,2640],["20251021",89000,1644],["20251022",89100,92],["20251023",88000,59],["20251024",88900,287],["20251027",88000,1113],["20251028",88500,150],["20251029",88500,198],["20251030",87200,161],["20251031",85800,222],["20251103",86200,1617],["20251104",86800,2199],["20251105",86200,2108],["20251106",86900,2852],["20251107",85100,1904],["20251110",85000,3170],["20251111",84800,2239],["20251112",85400,2864],["20251113",86400,965],["20251114",86400,74],["20251117",86400,1361],["20251118",85000,2580],["20251119",85400,3034],["20251120",85700,1924],["20251121",85700,129],["20251124",86000,825],["20251125",87100,235],["20251126",87000,251],["20251127",87900,490],["20251128",88900,731],["20251201",89000,379],["20251202",90700,2651],["20251203",91000,906],["20251204",92900,3110],["20251205",94000,976],["20251208",94000,138],["20251209",92100,206],["20251210",92700,593],["20251211",93100,303],["20251212",94100,1103],["20251215",94100,2135],["20251216",94500,1894],["20251217",95100,1642],["20251218",95200,408],["20251219",95000,159],["20251222",95000,2348],["20251223",93900,56],["20251224",94000,1228],["20251226",95000,1190],["20251229",91100,162],["20251230",92700,393],["20260102",94600,246],["20260105",95100,1165],["20260106",96000,544],["20260107",96900,2203],["20260108",96000,1276],["20260109",94500,332],["20260112",95300,502],["20260113",96000,1492],["20260114",96800,1662],["20260115",96200,233],["20260116",97000,2239],["20260119",98500,339],["20260120",98100,258],["20260121",98600,994],["20260122",98000,983],["20260123",96000,1274],["20260126",97000,969],["20260127",96000,2045],["20260128",97900,1094],["20260129",96300,867],["20260130",96000,172],["20260202",95500,171],["20260203",95500,314],["20260204",95400,246],["20260205",95000,286],["20260206",107000,9531],["20260209",104400,1780],["20260210",104300,479],["20260211",106500,2472],["20260212",112000,2715],["20260213",119300,2146],["20260219",118000,1038],["20260220",114500,1598],["20260223",112400,2088],["20260224",110200,1903],["20260225",112500,1565],["20260226",111700,1401],["20260227",109600,1447],["20260303",109000,1617],["20260304",106900,1162],["20260305",110000,686],["20260306",109500,960],["20260309",105000,1287],["20260310",108700,1059],["20260311",108300,445],["20260312",109700,248],["20260313",109300,379],["20260316",110500,412],["20260317",110400,553],["20260318",111000,526],["20260319",111000,1663],["20260320",111000,385],["20260323",115000,591],["20260324",115100,248],["20260325",118000,308],["20260326",119700,296],["20260327",119700,2006],["20260330",118600,1230],["20260331",118600,0],["20260401",118600,0],["20260402",118600,0],["20260403",118600,0],["20260406",118600,0],["20260407",118600,0],["20260408",118600,0],["20260409",118600,0],["20260410",118600,0],["20260413",11000,10395],["20260414",11250,49851],["20260415",12860,15644],["20260416",14790,61199],["20260417",13550,43993],["20260420",13620,12572],["20260421",12510,18202],["20260422",12230,18747],["20260423",12000,21140],["20260424",12640,11632],["20260427",12850,17559],["20260428",12850,13672],["20260429",12750,5184],["20260430",12820,8464],["20260504",12890,13833],["20260506",12820,15119],["20260507",12300,11796],["20260508",12590,18144],["20260511",12880,37987],["20260512",13020,57710],["20260513",12700,11010],["20260514",12450,11675],["20260515",12400,4302],["20260518",12200,7014],["20260519",11790,10037],["20260520",11500,9406],["20260521",11580,6300],["20260522",11280,4586],["20260526",10990,31648],["20260527",10450,8913],["20260528",10300,5855],["20260529",10110,3240],["20260601",10110,20214],["20260602",10150,64332],["20260604",10160,26798],["20260605",10400,3754],["20260608",10300,2429],["20260609",10270,4016],["20260610",10000,7775],["20260611",10000,2177],["20260612",10040,1363],["20260615",10330,5010],["20260616",10290,4551],["20260617",10190,4304],["20260618",10200,2380],["20260619",10100,3328],["20260622",10010,1996],["20260623",10000,4673],["20260624",10080,1411],["20260625",10030,1482],["20260626",10070,3023],["20260629",10030,2817],["20260630",9990,8482],["20260701",10010,1421],["20260702",9960,2440],["20260703",10000,5656],["20260706",9950,3103],["20260707",9940,1225],["20260708",9910,1995],["20260709",9800,2156],["20260710",10110,1777],["20260713",10010,2325],["20260714",10020,11079],["20260715",9990,4504],["20260716",10200,1088],["20260720",10180,2112],["20260721",9950,11820],["20260722",9960,2667],["20260723",10130,1451],["20260724",10180,1769],["20260727",10130,754],["20260728",10110,1470],["20260729",10030,3206],["20260730",10020,1989]],"detail_json":"https://aikstockdata.com/data/public/s/134380.json","page_url":"https://aikstockdata.com/s/134380.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."}}