{"schema_version":"1.0","@type":"Dataset","code":"179290","name_ko":"엠아이텍","name":"엠아이텍(179290) 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",8080,117827],["20250723",8190,86157],["20250724",8070,53369],["20250725",8030,44068],["20250728",7980,55808],["20250729",7940,32231],["20250730",7820,31650],["20250731",8150,121754],["20250801",8050,63168],["20250804",7950,33887],["20250805",8050,46167],["20250806",8030,31971],["20250807",8050,39609],["20250808",8170,149023],["20250811",8140,51867],["20250812",7930,46363],["20250813",7660,185860],["20250814",7500,60393],["20250818",7380,140960],["20250819",6930,375551],["20250820",6760,85779],["20250821",6860,29380],["20250822",6820,101332],["20250825",6700,257095],["20250826",6730,62376],["20250828",6670,24578],["20250829",6670,37867],["20250901",6720,59664],["20250902",6950,88697],["20250903",6990,77383],["20250904",7140,54100],["20250905",7160,33488],["20250908",6960,101378],["20250909",6990,34326],["20250910",6940,44416],["20250911",6940,49439],["20250912",7220,102355],["20250915",7520,171076],["20250916",7480,60021],["20250917",7280,29164],["20250918",7350,86391],["20250919",7200,24179],["20250922",7200,22284],["20250923",7130,19298],["20250924",7120,28953],["20250925",6910,97102],["20250926",6810,41091],["20250929",7090,48265],["20250930",6870,28962],["20251001",6850,32722],["20251002",6740,857987],["20251010",6790,85836],["20251013",7070,133565],["20251014",6910,104679],["20251015",6920,95255],["20251016",6680,98619],["20251017",6600,89923],["20251020",6540,154944],["20251021",6540,51318],["20251022",6480,46307],["20251023",6460,54238],["20251024",6440,95227],["20251027",6600,100864],["20251028",6610,48645],["20251029",6500,52134],["20251030",6280,588577],["20251031",6160,117765],["20251103",6270,230829],["20251104",6250,106509],["20251105",6260,79790],["20251106",6250,33915],["20251107",6230,59214],["20251110",6370,74399],["20251111",6390,58016],["20251112",6430,65198],["20251113",6490,112697],["20251114",6630,143389],["20251117",6610,41134],["20251118",6480,125323],["20251119",6290,78278],["20251120",6410,40523],["20251121",6270,57925],["20251124",6180,48604],["20251125",6090,105010],["20251126",6270,90663],["20251127",6490,85198],["20251128",6530,54936],["20251201",6650,42733],["20251202",6570,33299],["20251203",6630,18200],["20251204",6550,30279],["20251205",6570,40711],["20251208",6360,50062],["20251209",6350,63786],["20251210",6390,15941],["20251211",6430,59345],["20251212",6360,75125],["20251215",6280,80230],["20251216",6300,39355],["20251217",6290,140786],["20251218",6250,22004],["20251219",6330,59655],["20251222",6670,139865],["20251223",6770,91785],["20251224",6720,35872],["20251226",6700,80879],["20251229",6600,28110],["20251230",6770,49537],["20260102",7020,390121],["20260105",7550,792616],["20260106",7310,235917],["20260107",7050,497447],["20260108",6890,126971],["20260109",7120,167461],["20260112",7130,117301],["20260113",6920,148243],["20260114",6820,131343],["20260115",7000,126764],["20260116",6900,164745],["20260119",6850,98820],["20260120",6850,93635],["20260121",6730,132938],["20260122",7230,342225],["20260123",7340,241676],["20260126",7400,220783],["20260127",7810,291289],["20260128",7640,284993],["20260129",7640,117110],["20260130",7490,187779],["20260202",7170,137791],["20260203",7250,162611],["20260204",7290,98242],["20260205",7380,209047],["20260206",7270,98826],["20260209",7370,70938],["20260210",7420,82231],["20260211",7440,71496],["20260212",7450,51662],["20260213",7230,90623],["20260219",7390,99035],["20260220",7300,59580],["20260223",7210,88051],["20260224",7160,93567],["20260225",7110,199910],["20260226",7090,145224],["20260227",7010,94040],["20260303",7050,140668],["20260304",6390,228898],["20260305",6930,132943],["20260306",6860,121086],["20260309",6680,257437],["20260310",6600,100667],["20260311",6710,66852],["20260312",6800,35295],["20260313",6840,46727],["20260316",6650,41588],["20260317",6640,81193],["20260318",6700,38507],["20260319",6700,48912],["20260320",6700,43557],["20260323",6460,85617],["20260324",6740,154902],["20260325",6760,55057],["20260326",6800,65958],["20260327",7010,224017],["20260330",7070,72669],["20260331",6800,60735],["20260401",6870,38139],["20260402",6640,72964],["20260403",6700,59212],["20260406",6540,92766],["20260407",6420,220860],["20260408",6600,69551],["20260409",6650,34822],["20260410",6700,59205],["20260413",6660,68886],["20260414",6660,58700],["20260415",6810,49241],["20260416",6900,41422],["20260417",6960,31695],["20260420",6940,59697],["20260421",6770,79363],["20260422",6700,60353],["20260423",6610,60543],["20260424",6850,57043],["20260427",6770,91565],["20260428",6680,58213],["20260429",6620,81389],["20260430",6530,92219],["20260504",6580,116593],["20260506",6400,138675],["20260507",6460,74075],["20260508",6460,49164],["20260511",6340,106164],["20260512",6200,178012],["20260513",6340,251121],["20260514",5970,502475],["20260515",5660,325442],["20260518",5400,463623],["20260519",5350,205193],["20260520",5320,97567],["20260521",5200,127306],["20260522",5500,78954],["20260526",5110,677807],["20260527",5000,271567],["20260528",5030,234629],["20260529",4835,146264],["20260601",4955,278150],["20260602",4850,102096],["20260604",4700,71377],["20260605",4695,106182],["20260608",4460,222082],["20260609",4635,75254],["20260610",4535,48934],["20260611",4845,127027],["20260612",4955,196958],["20260615",4970,47635],["20260616",4885,98984],["20260617",4880,31546],["20260618",4720,83561],["20260619",4520,115445],["20260622",4570,59211],["20260623",4325,72580],["20260624",4255,188748],["20260625",4210,52108],["20260626",4195,87351],["20260629",4510,60740],["20260630",4315,49397],["20260701",4440,60968],["20260702",4350,55654],["20260703",4430,34007],["20260706",4420,36970],["20260707",4430,55191],["20260708",4320,48254],["20260709",4305,40841],["20260710",4390,54238],["20260713",4340,41706],["20260714",4215,152275],["20260715",4500,161055],["20260716",4820,458287],["20260720",4555,142082],["20260721",4650,92200],["20260722",4575,248865],["20260723",4870,97614],["20260724",4865,52272],["20260727",4700,52992],["20260728",4515,129469],["20260729",4485,69427],["20260730",4830,133925]],"detail_json":"https://aikstockdata.com/data/public/s/179290.json","page_url":"https://aikstockdata.com/s/179290.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."}}