{"schema_version":"1.0","@type":"Dataset","code":"097520","name_ko":"엠씨넥스","name":"엠씨넥스(097520) 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",28900,108101],["20250723",28600,44416],["20250724",28500,38748],["20250725",28600,31280],["20250728",29200,54523],["20250729",29250,45052],["20250730",29250,52538],["20250731",29500,71788],["20250801",28350,70762],["20250804",28950,29176],["20250805",29150,31657],["20250806",29650,43323],["20250807",29950,86581],["20250808",29350,57778],["20250811",29500,56017],["20250812",29400,48292],["20250813",29500,47434],["20250814",29650,43132],["20250818",28650,45426],["20250819",29450,62165],["20250820",29200,42719],["20250821",29050,29751],["20250822",28600,30314],["20250825",29300,38216],["20250826",29050,19610],["20250828",29400,19580],["20250829",30000,86312],["20250901",28700,53513],["20250902",28650,33713],["20250903",29300,33747],["20250904",29350,21729],["20250905",29350,22773],["20250908",29650,65119],["20250909",29700,19177],["20250910",29850,21786],["20250911",30200,52403],["20250912",30300,34738],["20250915",30050,59767],["20250916",30000,29993],["20250917",30050,23466],["20250918",30450,41134],["20250919",29300,65773],["20250922",29500,48618],["20250923",29100,39741],["20250924",29050,42367],["20250925",28350,74559],["20250926",28000,52151],["20250929",28550,49071],["20250930",29350,48124],["20251001",29850,48871],["20251002",29800,43290],["20251010",31000,185810],["20251013",31350,75753],["20251014",31250,111702],["20251015",32000,76895],["20251016",32050,90304],["20251017",31950,103221],["20251020",31750,44280],["20251021",31000,46799],["20251022",31350,46410],["20251023",31450,51523],["20251024",31100,39956],["20251027",31450,51269],["20251028",31400,29167],["20251029",32100,73047],["20251030",31050,81025],["20251031",31150,49626],["20251103",31300,60262],["20251104",31350,52479],["20251105",29900,58743],["20251106",29850,42276],["20251107",29100,34862],["20251110",28750,73204],["20251111",27150,111163],["20251112",27700,45785],["20251113",27100,57596],["20251114",26050,67542],["20251117",26200,47907],["20251118",25000,60714],["20251119",25000,37222],["20251120",25500,22436],["20251121",25350,35351],["20251124",25650,54420],["20251125",25350,22573],["20251126",26100,20551],["20251127",25900,23246],["20251128",27100,50623],["20251201",26300,37007],["20251202",26600,21352],["20251203",27000,22805],["20251204",27000,45265],["20251205",26950,28070],["20251208",27700,46490],["20251209",27500,26553],["20251210",27500,19614],["20251211",27600,16651],["20251212",28150,37305],["20251215",28050,22153],["20251216",28300,35085],["20251217",28200,32098],["20251218",27800,27852],["20251219",27850,53205],["20251222",28400,54554],["20251223",28350,43578],["20251224",28300,25875],["20251226",30350,366310],["20251229",29000,155236],["20251230",28850,79746],["20260102",29000,79829],["20260105",28400,71584],["20260106",29800,148605],["20260107",30650,200733],["20260108",30400,91861],["20260109",30100,49171],["20260112",29800,83813],["20260113",30450,72658],["20260114",29800,46885],["20260115",30050,58205],["20260116",30150,71316],["20260119",31550,169049],["20260120",31450,115572],["20260121",30950,78980],["20260122",30600,104154],["20260123",30200,58979],["20260126",30500,60243],["20260127",29750,85887],["20260128",29700,77554],["20260129",30050,123333],["20260130",30450,119591],["20260202",28750,125788],["20260203",30350,65806],["20260204",30400,52636],["20260205",29300,65640],["20260206",28400,95816],["20260209",29650,51532],["20260210",29800,51892],["20260211",29650,37684],["20260212",29450,30709],["20260213",29050,33189],["20260219",28800,82534],["20260220",28450,36795],["20260223",28200,54114],["20260224",28350,33504],["20260225",28300,52431],["20260226",27800,77474],["20260227",27300,90370],["20260303",25700,86876],["20260304",22550,123349],["20260305",23850,50163],["20260306",23850,40278],["20260309",22100,80399],["20260310",23300,47684],["20260311",23450,60185],["20260312",24050,111970],["20260313",23850,56403],["20260316",23950,37181],["20260317",24000,31789],["20260318",24050,45121],["20260319",23400,29682],["20260320",23600,36076],["20260323",22500,47760],["20260324",22550,45439],["20260325",23200,32004],["20260326",22550,37662],["20260327",22100,47853],["20260330",21500,37140],["20260331",20500,71147],["20260401",22150,47462],["20260402",21100,55931],["20260403",21900,19672],["20260406",21350,43777],["20260407",21300,20101],["20260408",22350,43091],["20260409",21750,50676],["20260410",22700,38744],["20260413",22150,47011],["20260414",22350,31587],["20260415",22800,43461],["20260416",23650,60350],["20260417",23700,35802],["20260420",23550,24532],["20260421",23750,30899],["20260422",23700,23732],["20260423",23650,56480],["20260424",23700,37156],["20260427",23900,35099],["20260428",23850,41419],["20260429",23750,34698],["20260430",23000,56828],["20260504",23550,44866],["20260506",22900,72393],["20260507",22400,54587],["20260508",23000,56420],["20260511",22850,84236],["20260512",22600,101169],["20260513",24400,207785],["20260514",23800,91469],["20260515",23500,123795],["20260518",22200,108168],["20260519",21450,72236],["20260520",20700,148124],["20260521",21950,67844],["20260522",23200,102135],["20260526",22900,55959],["20260527",21650,73352],["20260528",21600,69434],["20260529",21900,88990],["20260601",21050,81099],["20260602",21500,88512],["20260604",21200,46407],["20260605",20600,59441],["20260608",19280,116224],["20260609",20600,61137],["20260610",20550,63610],["20260611",21200,66714],["20260612",21250,62219],["20260615",21700,37450],["20260616",21500,30854],["20260617",21550,41088],["20260618",21750,46669],["20260619",20600,73847],["20260622",20250,49274],["20260623",19300,81592],["20260624",19670,63696],["20260625",19230,42126],["20260626",18450,102216],["20260629",19590,63494],["20260630",18980,49053],["20260701",19080,49175],["20260702",18760,45782],["20260703",20150,97570],["20260706",19310,57393],["20260707",19330,32226],["20260708",18220,49049],["20260709",18290,51839],["20260710",19050,43804],["20260713",18050,60639],["20260714",18000,64464],["20260715",18430,47725],["20260716",17850,38367],["20260720",17220,53206],["20260721",17360,45889],["20260722",18020,50070],["20260723",18550,31097],["20260724",18210,39978],["20260727",18210,44132],["20260728",17300,58326],["20260729",16480,86239],["20260730",16530,80011]],"detail_json":"https://aikstockdata.com/data/public/s/097520.json","page_url":"https://aikstockdata.com/s/097520.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."}}