{"schema_version":"1.0","@type":"Dataset","code":"123040","name_ko":"엠에스오토텍","name":"엠에스오토텍(123040) 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",2875,190397],["20250723",2980,572074],["20250724",2980,495194],["20250725",2900,191807],["20250728",2870,196800],["20250729",2800,170987],["20250730",2880,193871],["20250731",2815,259428],["20250801",2725,150270],["20250804",2715,147739],["20250805",2755,306752],["20250806",2845,539094],["20250807",2880,264103],["20250808",2880,615879],["20250811",2835,146890],["20250812",2815,257711],["20250813",2820,103257],["20250814",2795,114807],["20250818",2705,106177],["20250819",2715,85846],["20250820",2650,163137],["20250821",2650,211448],["20250822",2640,117330],["20250825",2580,202340],["20250826",2555,79384],["20250828",2590,67241],["20250829",2505,154151],["20250901",2505,106797],["20250902",2485,75116],["20250903",2370,718070],["20250904",2405,226901],["20250905",2400,43160],["20250908",2350,123091],["20250909",2360,163674],["20250910",2425,104930],["20250911",2440,114111],["20250912",2435,127519],["20250915",2435,82693],["20250916",2390,143837],["20250917",2400,66263],["20250918",2425,56042],["20250919",2375,86705],["20250922",2375,75120],["20250923",2390,88134],["20250924",2335,125343],["20250925",2330,63727],["20250926",2330,97199],["20250929",2355,65123],["20250930",2285,109610],["20251001",2260,119615],["20251002",2315,93057],["20251010",2225,264092],["20251013",2250,70229],["20251014",2290,98743],["20251015",2320,123017],["20251016",2385,310440],["20251017",2410,198892],["20251020",2435,165550],["20251021",2455,202572],["20251022",2505,146779],["20251023",2435,151986],["20251024",2460,113810],["20251027",2455,112792],["20251028",2415,71491],["20251029",2405,86921],["20251030",2375,379453],["20251031",2395,160977],["20251103",2295,223002],["20251104",2270,112673],["20251105",2210,202437],["20251106",2210,137534],["20251107",2140,138502],["20251110",2220,102287],["20251111",2205,73885],["20251112",2200,104900],["20251113",2210,110806],["20251114",2190,107968],["20251117",2135,101396],["20251118",2100,142787],["20251119",2060,119615],["20251120",2125,48045],["20251121",2080,61901],["20251124",2025,159030],["20251125",2025,102718],["20251126",2080,62806],["20251127",2115,67755],["20251128",2150,76724],["20251201",2155,74194],["20251202",2170,78179],["20251203",2210,74436],["20251204",2190,59758],["20251205",2240,128461],["20251208",2255,74928],["20251209",2215,101660],["20251210",2205,61838],["20251211",2215,74872],["20251212",2225,100645],["20251215",2175,64544],["20251216",2180,78700],["20251217",2170,39559],["20251218",2150,39261],["20251219",2150,51067],["20251222",2195,84123],["20251223",2155,50170],["20251224",2140,59530],["20251226",2145,57013],["20251229",2105,87676],["20251230",2105,33948],["20260102",2225,184525],["20260105",2150,113808],["20260106",2150,98400],["20260107",2130,101307],["20260108",2055,156398],["20260109",2175,243479],["20260112",2170,200925],["20260113",2335,1637256],["20260114",2385,1345499],["20260115",2370,282754],["20260116",2395,1126315],["20260119",2435,570510],["20260120",2425,607681],["20260121",2405,339723],["20260122",2405,354214],["20260123",2360,198450],["20260126",2335,255855],["20260127",2315,194688],["20260128",2310,217973],["20260129",2320,245883],["20260130",2245,253712],["20260202",2140,318998],["20260203",2215,154117],["20260204",2260,194887],["20260205",2235,252955],["20260206",2225,194076],["20260209",2275,104023],["20260210",2295,175434],["20260211",2335,137095],["20260212",2315,100946],["20260213",2270,125705],["20260219",2305,164398],["20260220",2305,125684],["20260223",2335,210495],["20260224",2300,181444],["20260225",2990,7789890],["20260226",2825,4640368],["20260227",2985,13631846],["20260303",2675,2117521],["20260304",2300,1223805],["20260305",2520,668914],["20260306",2590,515691],["20260309",2430,384242],["20260310",2520,342203],["20260311",2560,1182521],["20260312",2650,745348],["20260313",2645,322832],["20260316",2555,247450],["20260317",2570,226140],["20260318",2590,259468],["20260319",2485,237862],["20260320",2500,200246],["20260323",2400,233129],["20260324",2225,1399122],["20260325",2190,449656],["20260326",2230,192389],["20260327",2195,215552],["20260330",2250,588865],["20260331",2240,338364],["20260401",2290,136278],["20260402",2210,201654],["20260403",2250,82997],["20260406",2200,124457],["20260407",2170,126981],["20260408",2275,185935],["20260409",2210,89352],["20260410",2270,80343],["20260413",2250,100895],["20260414",2310,183140],["20260415",2275,178351],["20260416",2355,320262],["20260417",2360,223834],["20260420",2375,263837],["20260421",2380,209157],["20260422",2460,404489],["20260423",2520,630717],["20260424",2445,197809],["20260427",2600,1002825],["20260428",2540,249241],["20260429",2510,238691],["20260430",2450,163614],["20260504",2435,231624],["20260506",2390,336799],["20260507",2345,108765],["20260508",2400,243097],["20260511",2330,159391],["20260512",2270,269834],["20260513",2330,237878],["20260514",2275,163472],["20260515",2155,298278],["20260518",2175,170042],["20260519",2130,191006],["20260520",2070,249479],["20260521",2155,159207],["20260522",2175,141062],["20260526",2090,213037],["20260527",2050,157810],["20260528",1998,203629],["20260529",1972,250813],["20260601",1933,599902],["20260602",1927,333957],["20260604",1954,124318],["20260605",1913,61495],["20260608",1825,163670],["20260609",1845,145590],["20260610",1800,204133],["20260611",1845,168464],["20260612",1909,270618],["20260615",1911,199371],["20260616",1926,162818],["20260617",1919,197452],["20260618",1913,170857],["20260619",1846,361270],["20260622",1793,216161],["20260623",1614,367645],["20260624",1627,272953],["20260625",1600,396720],["20260626",1458,394724],["20260629",1600,346496],["20260630",1645,137798],["20260701",1622,185927],["20260702",1560,80466],["20260703",1609,90026],["20260706",1644,137177],["20260707",1629,110244],["20260708",1574,180400],["20260709",1536,128048],["20260710",1642,110990],["20260713",1580,94703],["20260714",1484,267310],["20260715",1555,107246],["20260716",1580,50962],["20260720",1580,147789],["20260721",1551,229626],["20260722",1563,119753],["20260723",1597,151193],["20260724",1585,203537],["20260727",1591,161742],["20260728",1500,113646],["20260729",1429,410963],["20260730",1418,451165]],"detail_json":"https://aikstockdata.com/data/public/s/123040.json","page_url":"https://aikstockdata.com/s/123040.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."}}