{"schema_version":"1.0","@type":"Dataset","code":"038290","name_ko":"마크로젠","name":"마크로젠(038290) 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",15710,12245],["20250723",15730,11449],["20250724",15690,21485],["20250725",15630,19034],["20250728",15350,18599],["20250729",15370,12970],["20250730",15370,13754],["20250731",15470,5642],["20250801",15090,29682],["20250804",15130,20304],["20250805",15890,57952],["20250806",15890,21243],["20250807",15800,27589],["20250808",15950,12633],["20250811",15970,25291],["20250812",15900,11253],["20250813",15920,13263],["20250814",15920,10150],["20250818",16060,93963],["20250819",16060,21985],["20250820",15600,23460],["20250821",15600,14865],["20250822",15470,18911],["20250825",15720,13186],["20250826",15710,8173],["20250827",15640,12767],["20250828",15510,8463],["20250829",15520,16079],["20250901",15220,14768],["20250902",15230,13377],["20250903",15300,4806],["20250904",15520,13100],["20250905",15620,11970],["20250908",15700,15882],["20250909",15740,7847],["20250910",15730,10976],["20250911",15730,13506],["20250912",15800,12974],["20250915",15840,20878],["20250916",15870,12943],["20250917",15850,10006],["20250918",15980,30321],["20250919",15630,21579],["20250922",15690,15268],["20250923",15750,24154],["20250924",15630,15464],["20250925",15610,20311],["20250926",15600,36251],["20250929",15350,20574],["20250930",15360,17597],["20251001",15290,7202],["20251002",15490,13610],["20251010",15310,18315],["20251013",15170,27037],["20251014",15110,25712],["20251015",15270,10985],["20251016",15280,15638],["20251017",15150,18557],["20251020",15230,18722],["20251021",15120,24376],["20251022",15180,20825],["20251023",15140,18331],["20251024",15130,21446],["20251027",15300,35883],["20251028",15240,30781],["20251029",15410,44233],["20251030",15140,30217],["20251031",15150,34296],["20251103",15010,31610],["20251104",15200,50010],["20251105",15030,45598],["20251106",15170,26702],["20251107",14850,41922],["20251110",14990,16526],["20251111",14820,25406],["20251112",15480,77376],["20251113",15480,20601],["20251114",15370,15161],["20251117",15530,21178],["20251118",15300,22656],["20251119",15140,15967],["20251120",15450,26571],["20251121",15390,22902],["20251124",15600,28993],["20251125",15540,17542],["20251126",15610,18273],["20251127",15610,14205],["20251128",17050,193376],["20251201",17450,96273],["20251202",17000,68407],["20251203",17080,27008],["20251204",16870,30241],["20251205",16930,17879],["20251208",16800,24499],["20251209",16740,16586],["20251210",16840,23027],["20251211",16950,28562],["20251212",16950,18876],["20251215",16760,26772],["20251216",17060,33715],["20251217",17150,35308],["20251218",16820,15134],["20251219",17500,47472],["20251222",18770,282956],["20251223",17700,85453],["20251224",17160,74859],["20251226",17170,33618],["20251229",16970,43225],["20251230",16870,27493],["20260102",17220,44885],["20260105",16950,31047],["20260106",16850,35792],["20260107",16350,51233],["20260108",16410,23084],["20260109",16770,35490],["20260112",16750,22288],["20260113",16330,30334],["20260114",16150,34460],["20260115",16200,32251],["20260116",15960,38742],["20260119",15900,45056],["20260120",16190,23717],["20260121",15870,57224],["20260122",15900,41966],["20260123",16280,46013],["20260126",17040,90700],["20260127",17050,52574],["20260128",16990,38274],["20260129",17270,46190],["20260130",19520,929837],["20260202",18000,183577],["20260203",18670,117228],["20260204",18390,51543],["20260205",17800,58309],["20260206",17350,67424],["20260209",18050,56535],["20260210",18410,54015],["20260211",18500,57918],["20260212",18450,35486],["20260213",18060,32534],["20260219",18650,66920],["20260220",18520,47883],["20260223",18500,47468],["20260224",18500,31461],["20260225",18710,66952],["20260226",18480,59569],["20260227",17700,79923],["20260303",17390,60606],["20260304",15320,110501],["20260305",16720,62046],["20260306",17070,28906],["20260309",16380,51034],["20260310",16380,33266],["20260311",16450,34658],["20260312",16550,17356],["20260313",16700,27571],["20260316",16450,20212],["20260317",16410,25756],["20260318",16420,22454],["20260319",15950,39070],["20260320",16170,39125],["20260323",15410,60222],["20260324",15820,33879],["20260325",16270,28096],["20260326",16120,16856],["20260327",16640,30708],["20260330",16120,22198],["20260331",15900,32538],["20260401",16330,30095],["20260402",15790,32263],["20260403",15940,21202],["20260406",15790,31591],["20260407",15600,36615],["20260408",16150,36349],["20260409",15990,14093],["20260410",16180,19680],["20260413",16140,14539],["20260414",16380,31123],["20260415",16980,35514],["20260416",17220,37976],["20260417",17350,38313],["20260420",16990,42614],["20260421",16880,36300],["20260422",16790,27742],["20260423",16950,29667],["20260424",17150,18343],["20260427",17050,37366],["20260428",16900,19625],["20260429",16440,68651],["20260430",16220,26906],["20260504",16220,40669],["20260506",15720,79384],["20260507",15700,23586],["20260508",15630,56223],["20260511",15140,93695],["20260512",15060,83944],["20260513",14800,71081],["20260514",15060,28155],["20260515",14560,60725],["20260518",14040,49985],["20260519",14000,27821],["20260520",13670,38911],["20260521",13620,62048],["20260522",14100,61051],["20260526",13840,66957],["20260527",13340,71626],["20260528",12820,79020],["20260529",12990,54716],["20260601",12470,60993],["20260602",12280,48743],["20260604",12650,35025],["20260605",12460,33162],["20260608",11490,43528],["20260609",12090,25363],["20260610",12850,89526],["20260611",12940,27286],["20260612",13860,80774],["20260615",13920,77638],["20260616",13860,34259],["20260617",13850,27957],["20260618",13500,18719],["20260619",12540,42040],["20260622",12600,21525],["20260623",11800,42113],["20260624",11950,19533],["20260625",12000,23244],["20260626",11690,42164],["20260629",12290,53716],["20260630",11970,22320],["20260701",12300,50663],["20260702",12180,30392],["20260703",12600,30025],["20260706",12550,12638],["20260707",12450,31072],["20260708",11970,35142],["20260709",11700,32421],["20260710",12080,26083],["20260713",11520,33886],["20260714",11540,87604],["20260715",11650,16474],["20260716",11730,31095],["20260720",11030,22555],["20260721",11250,30039],["20260722",11090,39873],["20260723",11400,48083],["20260724",11360,32159],["20260727",11350,21363],["20260728",11340,26555],["20260729",10850,32347],["20260730",10700,26526]],"detail_json":"https://aikstockdata.com/data/public/s/038290.json","page_url":"https://aikstockdata.com/s/038290.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."}}