{"schema_version":"1.0","@type":"Dataset","code":"058630","name_ko":"엠게임","name":"엠게임(058630) 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",6870,219933],["20250723",6940,173122],["20250724",6470,769773],["20250725",6500,159865],["20250728",6570,189572],["20250729",6700,154253],["20250730",6680,108709],["20250731",6600,99979],["20250801",6400,274245],["20250804",6610,204960],["20250805",6630,170026],["20250806",6440,134879],["20250807",6730,226941],["20250808",6650,172434],["20250811",6550,137407],["20250812",6800,244095],["20250813",6720,167823],["20250814",6700,1804873],["20250818",6670,279726],["20250819",6540,213292],["20250820",6450,86713],["20250821",6450,79874],["20250822",6460,75265],["20250825",6340,105214],["20250826",6250,167010],["20250828",6150,43877],["20250829",6140,55200],["20250901",5930,176824],["20250902",5950,50473],["20250903",5990,129107],["20250904",5980,97335],["20250905",5900,109036],["20250908",5880,70680],["20250909",5920,71328],["20250910",5900,56365],["20250911",5910,50800],["20250912",5960,96520],["20250915",5910,59416],["20250916",5880,66772],["20250917",5820,59265],["20250918",5970,73547],["20250919",5920,50992],["20250922",5900,71688],["20250923",5900,163383],["20250924",5850,91243],["20250925",5850,43289],["20250926",5800,74420],["20250929",5840,62653],["20250930",5740,166433],["20251001",5730,52156],["20251002",5740,48922],["20251010",5700,83223],["20251013",5780,117337],["20251014",6050,365302],["20251015",6050,131747],["20251016",6040,88532],["20251017",6030,156447],["20251020",6100,89128],["20251021",6100,139642],["20251022",6150,92015],["20251023",6090,62233],["20251024",6160,120252],["20251027",6240,97571],["20251028",6290,101953],["20251029",6300,148229],["20251030",6350,127699],["20251031",6490,113837],["20251103",6530,178906],["20251104",6500,157845],["20251105",6300,128206],["20251106",6190,127740],["20251107",6150,117948],["20251110",6230,22166],["20251111",6230,47412],["20251112",6350,51530],["20251113",6540,101463],["20251114",6460,219272],["20251117",6280,94105],["20251118",6090,96178],["20251119",6400,164002],["20251120",6400,42761],["20251121",6250,57000],["20251124",6450,105290],["20251125",6500,86630],["20251126",6510,64012],["20251127",6440,56771],["20251128",6620,99208],["20251201",6790,115876],["20251202",6680,35398],["20251203",6650,19623],["20251204",6610,72483],["20251205",6670,64769],["20251208",6560,65664],["20251209",6550,55160],["20251210",6580,35107],["20251211",6560,40022],["20251212",6650,117553],["20251215",6750,54781],["20251216",6880,103923],["20251217",6810,51182],["20251218",6680,37804],["20251219",6760,66688],["20251222",6710,34877],["20251223",6810,102351],["20251224",6820,62611],["20251226",6700,96600],["20251229",6510,46747],["20251230",6360,27605],["20260102",6660,54086],["20260105",6470,69023],["20260106",6290,36254],["20260107",6150,42307],["20260108",6000,69345],["20260109",5930,55341],["20260112",6010,67521],["20260113",5810,99386],["20260114",5750,59429],["20260115",5630,91016],["20260116",5550,46268],["20260119",5440,78045],["20260120",5520,87701],["20260121",5380,81449],["20260122",5430,52913],["20260123",5560,55816],["20260126",5790,93279],["20260127",5850,64456],["20260128",5740,91465],["20260129",5800,94240],["20260130",5740,94303],["20260202",5580,100508],["20260203",5600,47180],["20260204",5680,40047],["20260205",5580,50811],["20260206",5560,51827],["20260209",5480,92109],["20260210",5600,48741],["20260211",5610,111276],["20260212",5640,34254],["20260213",5720,76304],["20260219",5780,66627],["20260220",5700,67204],["20260223",5740,101656],["20260224",5730,68597],["20260225",5680,79018],["20260226",5530,104330],["20260227",5440,152666],["20260303",5240,111380],["20260304",4750,141903],["20260305",5100,96150],["20260306",5130,43079],["20260309",5060,98182],["20260310",5220,41489],["20260311",5150,47282],["20260312",5160,31604],["20260313",5230,77802],["20260316",5360,110051],["20260317",5280,34999],["20260318",5290,40203],["20260319",5150,53139],["20260320",5180,74931],["20260323",4965,72206],["20260324",5110,39840],["20260325",5140,37361],["20260326",5130,28043],["20260327",5090,27631],["20260330",5080,63527],["20260331",5000,43890],["20260401",5150,47579],["20260402",4945,56236],["20260403",5100,21703],["20260406",5020,21460],["20260407",4980,38127],["20260408",5090,42056],["20260409",5120,34490],["20260410",5170,51381],["20260413",5080,20371],["20260414",5190,34512],["20260415",5250,50892],["20260416",5250,61601],["20260417",5310,71089],["20260420",5360,48979],["20260421",5260,43396],["20260422",5240,32687],["20260423",5240,47740],["20260424",5290,48012],["20260427",5330,57178],["20260428",5460,114551],["20260429",5520,121095],["20260430",5360,39949],["20260504",5250,106177],["20260506",5160,60212],["20260507",5120,57244],["20260508",5070,49109],["20260511",4950,93955],["20260512",4845,98273],["20260513",4865,105610],["20260514",5270,284502],["20260515",5010,320051],["20260518",4890,128625],["20260519",4925,94454],["20260520",4770,98868],["20260521",4720,99628],["20260522",4990,141567],["20260526",4835,93802],["20260527",4750,91087],["20260528",4705,99433],["20260529",4735,108375],["20260601",4485,164386],["20260602",4390,112061],["20260604",4465,89472],["20260605",4495,44349],["20260608",4340,71187],["20260609",4445,85147],["20260610",4365,55627],["20260611",4275,79215],["20260612",4320,62935],["20260615",4390,75943],["20260616",4330,59123],["20260617",4420,66032],["20260618",4320,76558],["20260619",4200,94714],["20260622",4215,65928],["20260623",3990,93774],["20260624",3975,103622],["20260625",3970,53060],["20260626",4040,102940],["20260629",4230,74578],["20260630",4455,122923],["20260701",4620,206638],["20260702",4600,79437],["20260703",4755,80618],["20260706",4760,37335],["20260707",4855,81915],["20260708",4940,78578],["20260709",4645,138921],["20260710",4945,97893],["20260713",4870,69050],["20260714",4845,50758],["20260715",4865,52850],["20260716",4800,91792],["20260720",4495,40812],["20260721",4420,106434],["20260722",4215,59357],["20260723",4225,24497],["20260724",4210,22981],["20260727",4245,27036],["20260728",4180,35138],["20260729",3970,68469],["20260730",4085,48820]],"detail_json":"https://aikstockdata.com/data/public/s/058630.json","page_url":"https://aikstockdata.com/s/058630.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."}}