{"schema_version":"1.0","@type":"Dataset","code":"009780","name_ko":"엠에스씨","name":"엠에스씨(009780) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",8370,182537],["20250723",8310,178734],["20250724",8130,58355],["20250725",8100,22080],["20250728",7830,80220],["20250729",7950,56894],["20250730",7920,57469],["20250731",8200,42776],["20250801",7800,38753],["20250804",7840,47665],["20250805",7980,17563],["20250806",8070,26513],["20250807",8050,35883],["20250808",8020,27403],["20250811",8350,108450],["20250812",8090,35753],["20250813",8080,20403],["20250814",8590,253598],["20250818",8280,88830],["20250819",8090,80800],["20250820",8100,42985],["20250821",8140,18475],["20250822",8200,25381],["20250825",8360,31968],["20250826",8360,17739],["20250827",8290,14911],["20250828",10770,2870626],["20250829",10290,1748763],["20250901",10290,531920],["20250902",9930,353628],["20250903",9640,265711],["20250904",9510,175595],["20250905",9410,141077],["20250908",9470,89121],["20250909",9570,190651],["20250910",9440,84974],["20250911",9610,122675],["20250912",12490,641631],["20250915",12430,1306229],["20250916",11530,497525],["20250917",11440,673534],["20250918",11840,384209],["20250919",11370,190907],["20250922",11110,632991],["20250923",11870,1251024],["20250924",11190,408842],["20250925",10580,321821],["20250926",10110,243261],["20250929",10210,83218],["20250930",10230,122608],["20251001",10450,95937],["20251002",10380,107421],["20251010",10000,261359],["20251013",9750,121022],["20251014",9980,174086],["20251015",10000,105058],["20251016",9610,156206],["20251017",9450,107933],["20251020",9670,85457],["20251021",9340,184447],["20251022",9420,56669],["20251023",9480,74781],["20251024",9340,97245],["20251027",9390,205248],["20251028",9490,138689],["20251029",9590,100674],["20251030",9290,155202],["20251031",9210,109624],["20251103",9100,127509],["20251104",9260,117148],["20251105",9210,105052],["20251106",9430,106160],["20251107",9230,83314],["20251110",9590,65211],["20251111",9540,75914],["20251112",9690,88331],["20251113",9560,53189],["20251114",8240,550571],["20251117",8520,144421],["20251118",8440,123384],["20251119",8380,83562],["20251120",8480,87130],["20251121",8210,61933],["20251124",8220,33377],["20251125",8340,34389],["20251126",8500,22531],["20251127",8500,26376],["20251128",8440,31276],["20251201",8230,50474],["20251202",8140,39727],["20251203",8170,25726],["20251204",8000,65152],["20251205",7990,57330],["20251208",7900,36204],["20251209",7960,18443],["20251210",7840,20393],["20251211",7990,31067],["20251212",8070,29431],["20251215",8020,22114],["20251216",7970,35215],["20251217",7990,18116],["20251218",8490,276947],["20251219",8180,86283],["20251222",8180,61604],["20251223",8070,35126],["20251224",8050,15826],["20251226",8000,56151],["20251229",7890,32604],["20251230",7920,10075],["20260102",8060,26479],["20260105",7990,22852],["20260106",7700,86926],["20260107",7460,59826],["20260108",7400,48086],["20260109",7510,22524],["20260112",7400,13139],["20260113",7290,18976],["20260114",7330,29298],["20260115",7250,72297],["20260116",7290,15386],["20260119",7220,19808],["20260120",7590,35947],["20260121",7280,37821],["20260122",7410,27181],["20260123",7630,28181],["20260126",7740,35763],["20260127",7790,29130],["20260128",7960,144807],["20260129",8080,128954],["20260130",7800,51002],["20260202",7740,70242],["20260203",7990,64873],["20260204",8000,23916],["20260205",7850,56589],["20260206",7720,45570],["20260209",7820,28021],["20260210",8050,39376],["20260211",7990,38973],["20260212",7990,21523],["20260213",7850,23413],["20260219",8070,51219],["20260220",7960,27552],["20260223",8150,57416],["20260224",8100,29327],["20260225",8000,29542],["20260226",7880,83551],["20260227",7700,35786],["20260303",7410,48724],["20260304",6870,100159],["20260305",7300,28268],["20260306",7340,33302],["20260309",7070,29070],["20260310",7130,17003],["20260311",7320,21745],["20260312",7140,92166],["20260313",7190,20380],["20260316",7080,14035],["20260317",7120,28621],["20260318",7180,9765],["20260319",7040,24170],["20260320",7160,28412],["20260323",6870,24692],["20260324",7100,16015],["20260325",7130,8853],["20260326",7020,9224],["20260327",7000,9355],["20260330",6870,34619],["20260331",6530,58642],["20260401",7060,24726],["20260402",6720,58935],["20260403",6830,11011],["20260406",6810,7809],["20260407",6680,40155],["20260408",6850,42474],["20260409",6860,15585],["20260410",7020,17615],["20260413",7000,4791],["20260414",7040,18747],["20260415",7150,20396],["20260416",7310,34607],["20260417",7300,10304],["20260420",7290,12573],["20260421",7200,17816],["20260422",7120,17484],["20260423",7130,19645],["20260424",7230,23268],["20260427",7220,23685],["20260428",7180,34999],["20260429",7310,12043],["20260430",7240,35507],["20260504",7370,33060],["20260506",7170,35270],["20260507",7100,27336],["20260508",7160,21811],["20260511",7010,29930],["20260512",6950,54799],["20260513",6950,26927],["20260514",7170,50413],["20260515",7610,323617],["20260518",7010,103249],["20260519",6900,42075],["20260520",6750,57752],["20260521",6710,31118],["20260522",6900,29239],["20260526",6700,44332],["20260527",6620,47405],["20260528",6470,46047],["20260529",6350,73550],["20260601",6150,55742],["20260602",6140,31944],["20260604",6120,10320],["20260605",6110,9903],["20260608",5920,45064],["20260609",6150,24168],["20260610",5990,15212],["20260611",6160,6387],["20260612",6230,11989],["20260615",6250,12511],["20260616",6220,6394],["20260617",6330,13166],["20260618",6140,14285],["20260619",6080,26483],["20260622",5920,25824],["20260623",5810,39983],["20260624",5850,20012],["20260625",6100,21266],["20260626",6000,32831],["20260629",6270,22599],["20260630",6490,15429],["20260701",6390,10761],["20260702",6240,9007],["20260703",6290,5838],["20260706",6200,18036],["20260707",6210,6042],["20260708",6010,17574],["20260709",6080,8403],["20260710",6250,10123],["20260713",6060,8277],["20260714",6060,15206],["20260715",6060,9690],["20260716",6040,6231],["20260720",5940,16447],["20260721",6040,23114],["20260722",6020,2822],["20260723",6050,7353],["20260724",6060,9951],["20260727",6050,10272],["20260728",5990,21818],["20260729",5870,51673],["20260730",5860,25946]],"detail_json":"https://aikstockdata.com/data/public/s/009780.json","page_url":"https://aikstockdata.com/s/009780.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."}}