{"schema_version":"1.0","@type":"Dataset","code":"033160","name_ko":"엠케이전자","name":"엠케이전자(033160) 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",8190,71343],["20250723",8200,46760],["20250724",8060,59090],["20250725",8030,22007],["20250728",8200,55960],["20250729",8470,405482],["20250730",8300,170359],["20250731",8120,177679],["20250801",7770,149680],["20250804",7940,56399],["20250805",8110,41361],["20250806",8140,26795],["20250807",8200,36446],["20250808",8220,125101],["20250811",8250,48057],["20250812",8210,50601],["20250813",8300,86443],["20250814",8320,67556],["20250818",8050,57934],["20250819",8010,48459],["20250820",7750,50728],["20250821",7720,34934],["20250822",7750,34676],["20250825",7890,26168],["20250826",7900,27898],["20250827",7890,17281],["20250828",8150,327064],["20250829",8110,52588],["20250901",7960,428381],["20250902",8120,106140],["20250903",8040,90494],["20250904",8060,43956],["20250905",8190,63428],["20250908",8350,213621],["20250909",8600,235568],["20250910",8670,129581],["20250911",8570,73907],["20250912",8630,138349],["20250915",8870,99682],["20250916",8880,148961],["20250917",8940,169859],["20250918",9240,211485],["20250919",9160,129288],["20250922",9280,131669],["20250923",9420,173589],["20250924",9240,210562],["20250925",9040,128824],["20250926",8640,145406],["20250929",8790,62974],["20250930",8890,52758],["20251001",9070,80131],["20251002",9530,237684],["20251010",10840,1267540],["20251013",10600,409243],["20251014",10350,870037],["20251015",10860,358762],["20251016",10220,251283],["20251017",9800,272673],["20251020",10150,143673],["20251021",9990,182796],["20251022",10030,160558],["20251023",9910,379655],["20251024",10100,149464],["20251027",10110,149974],["20251028",9900,92306],["20251029",9570,174263],["20251030",9340,124176],["20251031",9230,104883],["20251103",9380,127486],["20251104",9210,120466],["20251105",8940,218688],["20251106",9030,239502],["20251107",8770,172970],["20251110",9020,193417],["20251111",9210,269254],["20251112",9230,125275],["20251113",9250,85562],["20251114",8790,151410],["20251117",8670,53964],["20251118",8220,115650],["20251119",8160,70644],["20251120",8350,49783],["20251121",7860,112320],["20251124",7960,88617],["20251125",8280,144081],["20251126",8530,106014],["20251127",8190,124537],["20251128",8480,85510],["20251201",8470,77517],["20251202",8570,59801],["20251203",8600,123962],["20251204",8450,58438],["20251205",8500,76295],["20251208",8580,53570],["20251209",8590,52216],["20251210",8460,66577],["20251211",8460,31154],["20251212",8640,74188],["20251215",8480,47114],["20251216",8150,73160],["20251217",8250,37698],["20251218",8190,37720],["20251219",8190,57745],["20251222",8340,70217],["20251223",8170,51304],["20251224",8080,66308],["20251226",8100,110088],["20251229",8280,53828],["20251230",8400,56568],["20260102",8480,164307],["20260105",8680,301339],["20260106",8900,342674],["20260107",8700,321807],["20260108",8400,211099],["20260109",8500,123330],["20260112",8670,150096],["20260113",8670,116705],["20260114",8740,152372],["20260115",8720,191400],["20260116",8480,310870],["20260119",9180,5998172],["20260120",9000,1026799],["20260121",8850,566667],["20260122",9110,477688],["20260123",9440,1161741],["20260126",9870,945184],["20260127",9940,607577],["20260128",10440,1200764],["20260129",10510,946571],["20260130",10090,604416],["20260202",9950,708786],["20260203",10250,277942],["20260204",10420,349570],["20260205",10010,300825],["20260206",9960,344427],["20260209",10500,467067],["20260210",10310,227551],["20260211",10070,305748],["20260212",9970,206824],["20260213",9920,336415],["20260219",10300,276991],["20260220",10140,218133],["20260223",10100,195868],["20260224",10430,390185],["20260225",10250,328479],["20260226",10360,298235],["20260227",10010,308347],["20260303",9650,339402],["20260304",8210,416372],["20260305",9250,234135],["20260306",9640,164900],["20260309",8800,215833],["20260310",10260,931905],["20260311",12890,6341404],["20260312",13450,3176602],["20260313",14300,2493568],["20260316",16010,2830311],["20260317",13750,1902796],["20260318",14450,1428733],["20260319",17710,7338254],["20260320",18070,2582364],["20260323",16300,829687],["20260324",17830,1852303],["20260325",17470,820304],["20260326",16350,692610],["20260327",15590,601048],["20260330",15700,858232],["20260331",15200,404928],["20260401",18330,2009751],["20260402",17840,966683],["20260403",18100,591471],["20260406",17160,536466],["20260407",16250,724468],["20260408",20600,3720444],["20260409",19410,758385],["20260410",20600,1503389],["20260413",19390,792057],["20260414",24100,4373267],["20260415",22550,1441752],["20260416",24000,2747501],["20260417",23450,829912],["20260420",26700,2356024],["20260421",26750,937318],["20260422",26900,951812],["20260423",28350,1746690],["20260424",28650,958628],["20260427",29200,720142],["20260428",30450,1252488],["20260429",28450,871837],["20260430",27900,452409],["20260504",27500,500894],["20260506",27100,1485149],["20260507",26350,542655],["20260508",28500,892034],["20260511",27700,601805],["20260512",25750,1045387],["20260513",26600,926257],["20260514",29650,1649846],["20260515",28450,902368],["20260518",27700,813141],["20260519",32100,2755980],["20260520",29100,875278],["20260521",34000,2827420],["20260522",34200,777991],["20260526",34000,725198],["20260527",30100,932393],["20260528",29650,714928],["20260529",21500,2435778],["20260601",22350,1424840],["20260602",25150,1408106],["20260604",27450,906576],["20260605",25300,469200],["20260608",21850,632622],["20260609",24400,1012745],["20260610",22100,1373706],["20260611",28000,3497037],["20260612",27300,2230860],["20260615",29400,1194399],["20260616",29600,884180],["20260617",31050,1233080],["20260618",30000,749899],["20260619",28000,858171],["20260622",27150,654357],["20260623",24400,571638],["20260624",23150,992226],["20260625",22000,808871],["20260626",21150,728483],["20260629",21950,357465],["20260630",18950,1258537],["20260701",18380,1766472],["20260702",16470,1132397],["20260703",16010,743598],["20260706",15340,689568],["20260707",14440,518149],["20260708",14090,730157],["20260709",14960,521879],["20260710",17150,898014],["20260713",16880,1171813],["20260714",15730,790720],["20260715",18050,1692825],["20260716",16030,648653],["20260720",15300,551467],["20260721",15960,545709],["20260722",15320,479485],["20260723",16350,858187],["20260724",14710,692608],["20260727",15320,424253],["20260728",13700,456190],["20260729",12240,1002502],["20260730",11150,573317]],"detail_json":"https://aikstockdata.com/data/public/s/033160.json","page_url":"https://aikstockdata.com/s/033160.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."}}