{"schema_version":"1.0","@type":"Dataset","code":"093520","name_ko":"매커스","name":"매커스(093520) 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",25000,2544966],["20250723",23200,3221457],["20250724",20600,1833872],["20250725",20750,600860],["20250728",20500,547101],["20250729",23800,6682384],["20250730",25350,4631627],["20250731",24650,717139],["20250801",22800,746969],["20250804",22700,385163],["20250805",24150,2366609],["20250806",23300,378410],["20250807",22450,357506],["20250808",22650,351377],["20250811",22150,186657],["20250812",21750,321810],["20250813",20900,223457],["20250814",20900,845257],["20250818",22000,228074],["20250819",21750,157621],["20250820",21750,164587],["20250821",22350,197607],["20250822",22650,136855],["20250825",22900,202571],["20250826",22700,99000],["20250828",23650,442201],["20250829",23900,277617],["20250901",23700,257159],["20250902",23200,140473],["20250903",23550,122331],["20250904",23150,162371],["20250905",23450,107462],["20250908",23700,103184],["20250909",23850,241360],["20250910",25250,368804],["20250911",24300,240646],["20250912",23550,188290],["20250915",23450,174584],["20250916",23600,138306],["20250917",22550,181856],["20250918",22200,149585],["20250919",22000,109633],["20250922",22100,159742],["20250923",21700,93056],["20250924",21600,89554],["20250925",20900,130433],["20250926",20650,96328],["20250929",21350,87203],["20250930",21850,103840],["20251001",21750,49069],["20251002",22300,105880],["20251010",23900,372140],["20251013",25950,577090],["20251014",27550,794120],["20251015",27700,220064],["20251016",28950,273649],["20251017",26250,194465],["20251020",27250,115047],["20251021",26800,77241],["20251022",26800,66365],["20251023",27300,74803],["20251024",26900,77637],["20251027",27800,102592],["20251028",27100,75072],["20251029",27300,51433],["20251030",27500,115410],["20251031",26400,86657],["20251103",27200,74106],["20251104",27300,137795],["20251105",25950,104980],["20251106",28200,140068],["20251107",25500,114696],["20251110",26150,49853],["20251111",24600,82406],["20251112",25400,67659],["20251113",23450,235789],["20251114",23150,69579],["20251117",23050,83319],["20251118",22200,70881],["20251119",22000,42670],["20251120",22150,62342],["20251121",21150,54401],["20251124",21650,43758],["20251125",21650,47708],["20251126",22000,38089],["20251127",21950,37684],["20251128",22050,26785],["20251201",21950,29314],["20251202",21900,42932],["20251203",22400,24656],["20251204",22350,36022],["20251205",22400,27359],["20251208",22800,25289],["20251209",22550,26192],["20251210",22250,19203],["20251211",22200,23467],["20251212",22250,17318],["20251215",21800,18001],["20251216",21450,27073],["20251217",22000,34353],["20251218",22000,28512],["20251219",21650,29564],["20251222",22850,63773],["20251223",22200,31105],["20251224",22200,23486],["20251226",22100,26342],["20251229",21950,41464],["20251230",21950,60918],["20260102",22350,41737],["20260105",22450,38233],["20260106",22100,27503],["20260107",21150,36755],["20260108",21200,41320],["20260109",21150,31624],["20260112",20900,15293],["20260113",20900,14967],["20260114",20950,18981],["20260115",21100,33978],["20260116",20700,39266],["20260119",21000,26686],["20260120",21300,37524],["20260121",20600,44054],["20260122",21000,49219],["20260123",21700,65321],["20260126",21850,47093],["20260127",21600,43683],["20260128",21700,58593],["20260129",23450,197915],["20260130",23900,140435],["20260202",23100,74345],["20260203",24000,83199],["20260204",23650,50894],["20260205",22250,59899],["20260206",22050,60406],["20260209",24000,92367],["20260210",23150,45006],["20260211",22300,41678],["20260212",22950,36869],["20260213",24600,354224],["20260219",24750,151043],["20260220",24900,83592],["20260223",28700,373891],["20260224",32000,408333],["20260225",30150,273870],["20260226",33300,452942],["20260227",32450,230129],["20260303",31850,307233],["20260304",24250,286529],["20260305",28000,167020],["20260306",26900,124498],["20260309",24350,84235],["20260310",25700,74155],["20260311",26050,92948],["20260312",25700,60826],["20260313",25350,41352],["20260316",25200,39763],["20260317",25450,45432],["20260318",26100,135393],["20260319",25000,58874],["20260320",24850,47237],["20260323",23100,60140],["20260324",23450,44177],["20260325",24450,45987],["20260326",23200,51030],["20260327",23300,31982],["20260330",24950,194227],["20260331",22450,109814],["20260401",23700,73616],["20260402",21700,118745],["20260403",22550,30396],["20260406",22000,26206],["20260407",21550,31310],["20260408",22950,50199],["20260409",22550,30690],["20260410",23000,36564],["20260413",23150,25609],["20260414",24350,66448],["20260415",24550,54541],["20260416",24450,31083],["20260417",24150,38122],["20260420",23450,50017],["20260421",24050,33251],["20260422",24900,53539],["20260423",24850,42868],["20260424",26300,115364],["20260427",27550,319959],["20260428",26400,81428],["20260429",27000,45620],["20260430",26400,53727],["20260504",26500,38702],["20260506",27600,76717],["20260507",26550,58879],["20260508",26000,31185],["20260511",26300,46685],["20260512",25500,66799],["20260513",25400,25283],["20260514",25900,32197],["20260515",24350,52822],["20260518",24250,30287],["20260519",24600,76269],["20260520",23450,47215],["20260521",23950,29355],["20260522",25350,32554],["20260526",24800,52498],["20260527",23700,63487],["20260528",23050,52850],["20260529",22250,27680],["20260601",21650,48123],["20260602",20900,57708],["20260604",21050,32492],["20260605",20800,34994],["20260608",19430,36696],["20260609",20350,28345],["20260610",19560,51684],["20260611",19430,33572],["20260612",20250,58504],["20260615",20400,34511],["20260616",20200,36644],["20260617",20350,16870],["20260618",19510,25762],["20260619",18950,37542],["20260622",18630,25052],["20260623",16590,69211],["20260624",17010,30603],["20260625",17000,24539],["20260626",16460,33312],["20260629",17690,34254],["20260630",17210,19283],["20260701",18080,29730],["20260702",16710,27512],["20260703",17420,24092],["20260706",16950,12639],["20260707",16600,17734],["20260708",16700,45240],["20260709",16300,27675],["20260710",17630,16625],["20260713",17580,33374],["20260714",18360,39983],["20260715",20150,73711],["20260716",19620,47712],["20260720",18460,28668],["20260721",18210,21060],["20260722",18040,17007],["20260723",19160,25693],["20260724",18990,20434],["20260727",19800,13572],["20260728",19010,23131],["20260729",17650,81573],["20260730",18410,39489]],"detail_json":"https://aikstockdata.com/data/public/s/093520.json","page_url":"https://aikstockdata.com/s/093520.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."}}