{"schema_version":"1.0","@type":"Dataset","code":"072870","name_ko":"메가스터디","name":"메가스터디(072870) 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",11200,14472],["20250723",11140,23731],["20250724",11150,7468],["20250725",11110,5941],["20250728",11110,19192],["20250729",11240,12288],["20250730",11150,10475],["20250731",11220,8909],["20250801",11050,25991],["20250804",11080,20615],["20250805",11110,16866],["20250806",11120,19623],["20250807",11130,5133],["20250808",11100,9685],["20250811",11010,12853],["20250812",11040,7419],["20250813",11010,12637],["20250814",11070,8578],["20250818",10940,11213],["20250819",10970,9935],["20250820",10880,38083],["20250821",10920,14223],["20250822",10930,6396],["20250825",10970,9672],["20250826",10980,7702],["20250828",11020,4891],["20250829",10950,6379],["20250901",10940,9806],["20250902",10970,3360],["20250903",11010,7190],["20250904",11000,7523],["20250905",11020,8057],["20250908",11220,19480],["20250909",11370,22467],["20250910",11370,23814],["20250911",11340,14094],["20250912",11330,10658],["20250915",11420,19439],["20250916",11380,12797],["20250917",11340,10748],["20250918",11340,15562],["20250919",11340,10686],["20250922",11370,15140],["20250923",11300,11137],["20250924",11290,11025],["20250925",11250,8215],["20250926",11220,13588],["20250929",11200,26229],["20250930",11210,7626],["20251001",11250,5549],["20251002",11270,9198],["20251010",11200,15087],["20251013",11150,18128],["20251014",11200,9847],["20251015",11280,13806],["20251016",11240,19508],["20251017",11220,10876],["20251020",11240,8187],["20251021",11260,15842],["20251022",11370,10718],["20251023",11340,7418],["20251024",11340,16008],["20251027",11300,17422],["20251028",11340,6324],["20251029",11310,13623],["20251030",11260,12229],["20251031",11260,10972],["20251103",11190,29531],["20251104",11190,12996],["20251105",11190,20497],["20251106",11250,8269],["20251107",11210,8301],["20251110",11400,16274],["20251111",11380,18535],["20251112",11500,14268],["20251113",11490,12290],["20251114",11500,20211],["20251117",11500,8874],["20251118",11420,14269],["20251119",11420,10658],["20251120",11480,15076],["20251121",11430,7938],["20251124",11430,13614],["20251125",11410,12578],["20251126",11430,20456],["20251127",11430,5987],["20251128",11490,44904],["20251201",11550,15861],["20251202",11580,16986],["20251203",11650,16176],["20251204",11700,8053],["20251205",11650,16071],["20251208",11590,14761],["20251209",11600,13165],["20251210",11580,7069],["20251211",11590,15254],["20251212",11680,15021],["20251215",11690,12502],["20251216",11580,48883],["20251217",11550,26876],["20251218",11540,12121],["20251219",11680,45207],["20251222",11620,38085],["20251223",11470,45995],["20251224",11470,29870],["20251226",11490,48593],["20251229",11120,81101],["20251230",10970,53252],["20260102",10950,29193],["20260105",10990,24046],["20260106",10850,62437],["20260107",10750,45154],["20260108",10740,13290],["20260109",10730,14087],["20260112",10750,12458],["20260113",10750,19105],["20260114",10790,26568],["20260115",10770,30040],["20260116",10760,32721],["20260119",10750,24580],["20260120",10840,26219],["20260121",10740,32591],["20260122",10760,30865],["20260123",10770,48091],["20260126",10810,57003],["20260127",10930,60967],["20260128",10960,28464],["20260129",11030,38871],["20260130",11080,30164],["20260202",10900,82101],["20260203",11040,16976],["20260204",11100,16018],["20260205",11130,34011],["20260206",11040,32634],["20260209",11210,25964],["20260210",11260,19457],["20260211",11250,23608],["20260212",11340,34911],["20260213",11420,91001],["20260219",11630,75498],["20260220",11660,53242],["20260223",11690,40741],["20260224",11600,28720],["20260225",11570,41952],["20260226",11580,58853],["20260227",11510,72326],["20260303",11370,51584],["20260304",10810,164685],["20260305",11220,69563],["20260306",11350,45618],["20260309",11010,48801],["20260310",11170,25397],["20260311",11370,39234],["20260312",11580,81847],["20260313",12570,516025],["20260316",12820,150948],["20260317",12940,107280],["20260318",13010,97369],["20260319",13100,129119],["20260320",13190,126417],["20260323",12860,102876],["20260324",12990,92288],["20260325",12770,154215],["20260326",11860,171982],["20260327",11850,77139],["20260330",12150,63224],["20260331",12110,53189],["20260401",12360,31403],["20260402",12140,36782],["20260403",12220,32960],["20260406",12230,78186],["20260407",12160,17294],["20260408",12350,75456],["20260409",12330,15865],["20260410",12430,27203],["20260413",12440,24952],["20260414",12570,53702],["20260415",12820,61893],["20260416",12800,29980],["20260417",13100,62347],["20260420",13280,38282],["20260421",13610,88260],["20260422",13200,52083],["20260423",13100,21731],["20260424",13220,16722],["20260427",13180,30754],["20260428",13310,25678],["20260429",13380,17425],["20260430",13520,27185],["20260504",13220,63972],["20260506",13110,69223],["20260507",13240,27310],["20260508",13110,14813],["20260511",12870,44783],["20260512",12770,59123],["20260513",12760,24648],["20260514",12940,17007],["20260515",13050,51582],["20260518",12930,20534],["20260519",12800,15291],["20260520",12700,18043],["20260521",12850,21490],["20260522",13070,10112],["20260526",12860,35067],["20260527",12820,25710],["20260528",12750,42261],["20260529",12440,38486],["20260601",12310,45841],["20260602",12530,45299],["20260604",12560,22059],["20260605",12580,17560],["20260608",12390,37944],["20260609",13000,63427],["20260610",12890,18644],["20260611",12860,15869],["20260612",13140,30508],["20260615",13200,54919],["20260616",13220,28041],["20260617",13260,34274],["20260618",13180,11546],["20260619",13040,30867],["20260622",12950,9960],["20260623",12740,40347],["20260624",12490,30009],["20260625",12540,18173],["20260626",12450,31421],["20260629",12600,30436],["20260630",13300,106331],["20260701",13260,20459],["20260702",13190,20263],["20260703",13280,16091],["20260706",13300,25824],["20260707",13440,32355],["20260708",13300,40337],["20260709",13320,26626],["20260710",13140,53650],["20260713",13100,23586],["20260714",13070,53365],["20260715",13100,20542],["20260716",13070,13019],["20260720",12710,32033],["20260721",12900,14717],["20260722",12650,20477],["20260723",12960,11289],["20260724",12870,23957],["20260727",13020,29179],["20260728",12890,25737],["20260729",12890,39154],["20260730",12800,27334]],"detail_json":"https://aikstockdata.com/data/public/s/072870.json","page_url":"https://aikstockdata.com/s/072870.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."}}