{"schema_version":"1.0","@type":"Dataset","code":"268280","name_ko":"미원에스씨","name":"미원에스씨(268280) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",149900,1480],["20250723",147500,1244],["20250724",148900,1102],["20250725",146800,664],["20250728",146800,511],["20250729",146300,1017],["20250730",146300,549],["20250731",147200,969],["20250801",142800,1131],["20250804",141200,943],["20250805",142000,716],["20250806",142800,428],["20250807",143300,861],["20250808",142500,597],["20250811",143100,782],["20250812",144900,569],["20250813",145000,1013],["20250814",145800,1297],["20250818",144400,856],["20250819",144100,1480],["20250820",141100,2186],["20250821",140400,1297],["20250822",141000,824],["20250825",142900,734],["20250826",140800,1632],["20250828",141600,1844],["20250829",143400,920],["20250901",141100,455],["20250902",138600,344],["20250903",137800,337],["20250904",140600,323],["20250905",140200,343],["20250908",139400,447],["20250909",137600,631],["20250910",138000,1648],["20250911",142900,1660],["20250912",141800,625],["20250915",140500,363],["20250916",139400,566],["20250917",139300,442],["20250918",140500,536],["20250919",139900,529],["20250922",141000,813],["20250923",139700,311],["20250924",140000,847],["20250925",140500,251],["20250926",140700,659],["20250929",138400,582],["20250930",137300,867],["20251001",139600,1006],["20251002",138200,998],["20251010",138000,936],["20251013",138700,761],["20251014",136500,839],["20251015",135800,1240],["20251016",138800,803],["20251017",137100,637],["20251020",138400,884],["20251021",138900,794],["20251023",139000,1148],["20251024",140600,977],["20251027",140700,1125],["20251028",140000,741],["20251029",140900,1075],["20251030",137300,931],["20251031",140500,1420],["20251103",139200,1378],["20251104",136700,700],["20251105",137500,1520],["20251106",139900,850],["20251107",139000,821],["20251110",136600,558],["20251111",137900,1190],["20251112",138500,457],["20251113",136800,1235],["20251114",137900,639],["20251117",136900,428],["20251118",135300,739],["20251119",134700,960],["20251120",136500,1144],["20251121",137200,1652],["20251124",135900,2551],["20251125",134300,2338],["20251126",138600,3341],["20251128",132800,1772],["20251201",135700,635],["20251202",135200,544],["20251203",138300,1066],["20251204",138800,830],["20251205",138700,1361],["20251208",138200,972],["20251209",138700,1160],["20251210",140000,1632],["20251211",137300,4049],["20251212",140100,1025],["20251215",140100,1199],["20251216",140800,1561],["20251217",142400,1053],["20251218",141000,2529],["20251219",146900,2740],["20251222",145700,2182],["20251223",145600,1479],["20251224",146200,1399],["20251226",146800,1919],["20251229",140300,1228],["20251230",140300,1445],["20260102",137800,817],["20260105",136200,1038],["20260106",135700,1015],["20260107",138200,1214],["20260108",135900,1446],["20260109",137500,1499],["20260112",136300,3765],["20260113",138900,1886],["20260114",138700,1984],["20260115",136300,2424],["20260116",134700,3349],["20260119",137600,3272],["20260120",137900,4063],["20260121",137500,3136],["20260122",137400,2384],["20260123",137100,2398],["20260126",137100,2853],["20260127",136800,2401],["20260128",135200,2627],["20260129",132000,3074],["20260130",134900,4057],["20260202",132000,3477],["20260203",132000,2393],["20260204",133300,2905],["20260205",132800,4582],["20260206",136800,3974],["20260209",142700,4174],["20260210",142100,1560],["20260211",141300,1705],["20260212",144900,3291],["20260213",140500,3705],["20260219",138500,2298],["20260220",140600,2789],["20260223",143500,1445],["20260224",143100,1796],["20260225",136100,3554],["20260226",133900,3044],["20260227",131200,5243],["20260303",132400,2733],["20260304",125000,4930],["20260305",128600,1877],["20260306",128900,3061],["20260309",124600,1579],["20260310",123400,2250],["20260311",127400,1663],["20260312",125200,2252],["20260313",123400,1501],["20260316",122200,808],["20260317",125900,1282],["20260318",126200,1539],["20260319",121500,1267],["20260320",122300,718],["20260323",119000,2070],["20260324",125800,3953],["20260325",128500,2658],["20260326",126800,2877],["20260327",125800,1100],["20260330",124800,1252],["20260331",122900,4507],["20260401",121400,2913],["20260402",120800,1150],["20260403",120400,1521],["20260406",120900,629],["20260407",120600,754],["20260408",121600,2073],["20260409",120400,1903],["20260410",125600,3213],["20260413",123500,1474],["20260414",123400,1439],["20260415",123600,1917],["20260416",125000,1381],["20260417",125800,1671],["20260420",123100,991],["20260421",121800,784],["20260422",119900,1897],["20260423",120700,1336],["20260424",121400,3623],["20260427",120600,2639],["20260428",121700,3074],["20260429",121400,3555],["20260430",122500,2543],["20260504",120300,1732],["20260506",119100,3352],["20260507",118800,2225],["20260508",119400,1489],["20260511",115100,3389],["20260512",111600,2883],["20260513",109300,1282],["20260514",108800,3971],["20260515",109600,4395],["20260518",111800,2242],["20260519",111200,2075],["20260520",109700,3019],["20260521",106200,2322],["20260522",105400,2954],["20260526",102000,2759],["20260527",100700,2698],["20260528",99000,2041],["20260529",100400,1860],["20260601",98500,1414],["20260602",100000,3007],["20260604",98500,2678],["20260605",96200,1693],["20260608",96300,2247],["20260609",95500,2341],["20260610",98300,1448],["20260611",104900,7993],["20260612",99700,2643],["20260615",104900,2185],["20260616",101700,1387],["20260617",101400,1129],["20260618",101700,4172],["20260619",107100,7929],["20260622",102600,4659],["20260623",97700,3726],["20260624",99900,6876],["20260625",101600,5006],["20260626",97600,6227],["20260629",101900,8187],["20260630",105600,7828],["20260701",106300,10452],["20260702",105200,1399],["20260703",109300,5517],["20260706",103600,1224],["20260707",107100,2241],["20260708",107100,2601],["20260709",109800,8026],["20260710",101200,3948],["20260713",104900,1814],["20260714",104700,2248],["20260715",107800,2053],["20260716",112200,2235],["20260720",113600,2190],["20260721",114100,2084],["20260722",113900,1544],["20260723",115800,1317],["20260724",120000,3001],["20260727",120000,1706],["20260728",119700,2395],["20260729",120000,5236],["20260730",124800,4723]],"detail_json":"https://aikstockdata.com/data/public/s/268280.json","page_url":"https://aikstockdata.com/s/268280.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."}}