{"schema_version":"1.0","@type":"Dataset","code":"140410","name_ko":"메지온","name":"메지온(140410) 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",39250,53262],["20250723",39450,38104],["20250724",40400,90199],["20250725",39550,45441],["20250728",38700,54809],["20250729",38650,34589],["20250730",38350,33009],["20250731",38450,64776],["20250801",36900,88909],["20250804",37650,35051],["20250805",37400,51224],["20250806",37950,39174],["20250807",37150,37558],["20250808",36850,33923],["20250811",36450,31950],["20250812",36500,33738],["20250813",36900,43245],["20250814",37400,42721],["20250818",36500,54283],["20250819",36500,48894],["20250820",36450,46471],["20250821",37000,40861],["20250822",37650,61728],["20250825",38450,44714],["20250826",39200,65802],["20250828",40600,165399],["20250829",40500,101159],["20250901",42300,125399],["20250902",48550,508806],["20250903",46700,262380],["20250904",51100,449134],["20250905",51200,169314],["20250908",55800,355347],["20250909",53300,250938],["20250910",50700,290100],["20250911",50100,143616],["20250912",54300,214867],["20250915",57700,205003],["20250916",57700,165910],["20250917",58400,136252],["20250918",58600,107312],["20250919",59600,125948],["20250922",66400,332501],["20250923",64200,240525],["20250924",64200,196588],["20250925",66200,177942],["20250926",66300,121802],["20250929",66000,85343],["20250930",65000,88644],["20251001",61500,164436],["20251002",63000,88118],["20251010",68700,211596],["20251013",72000,200921],["20251014",72800,204976],["20251015",70900,114888],["20251016",65900,305385],["20251017",58800,521524],["20251020",60500,234563],["20251021",59500,116575],["20251022",57200,111907],["20251023",56700,74144],["20251024",57500,85848],["20251027",60100,201986],["20251028",60900,131809],["20251029",61200,75193],["20251030",61900,121653],["20251031",61900,154911],["20251103",62300,117741],["20251104",68300,262943],["20251105",66700,175766],["20251106",68900,136907],["20251107",71600,214267],["20251110",69800,176665],["20251111",71500,143510],["20251112",72800,164487],["20251113",72600,170020],["20251114",71400,113302],["20251117",70900,92944],["20251118",68100,168779],["20251119",67000,67325],["20251120",69300,83143],["20251121",70400,112340],["20251124",69500,81067],["20251125",64900,145430],["20251126",66200,76616],["20251127",66700,68523],["20251128",78000,448609],["20251201",78600,165169],["20251202",79100,178285],["20251203",80000,122907],["20251204",83000,182958],["20251205",84800,203976],["20251208",77500,244710],["20251209",75800,142018],["20251210",75800,109640],["20251211",74300,184355],["20251212",71400,208600],["20251215",76300,219769],["20251216",97000,1657767],["20251217",88300,1568177],["20251218",88700,479561],["20251219",89400,459857],["20251222",86000,398687],["20251223",81200,481390],["20251224",78700,364647],["20251226",82000,400825],["20251229",92100,446994],["20251230",90100,172356],["20260102",98000,245196],["20260105",102500,288207],["20260106",103300,149729],["20260107",99600,152257],["20260108",95700,174002],["20260109",92900,131591],["20260112",91500,114417],["20260113",92100,154555],["20260114",90900,114456],["20260115",89600,115438],["20260116",89000,257033],["20260119",91000,109561],["20260120",96300,260086],["20260121",100700,415066],["20260122",108300,279522],["20260123",118100,418565],["20260126",153000,908508],["20260127",154000,541058],["20260128",168700,631203],["20260129",172700,539741],["20260130",172400,330580],["20260202",157900,356410],["20260203",156900,304577],["20260204",153700,196191],["20260205",148800,153805],["20260206",139000,262872],["20260209",147400,145282],["20260210",151700,138625],["20260211",144800,159805],["20260212",148900,124130],["20260213",145300,96194],["20260219",149000,233102],["20260220",141100,160822],["20260223",134900,186136],["20260224",132700,117738],["20260225",130000,136644],["20260226",133300,209639],["20260227",141500,201222],["20260303",132600,193874],["20260304",115700,316038],["20260305",128600,262545],["20260306",125100,157360],["20260309",127000,198428],["20260310",128900,149615],["20260311",120300,188368],["20260312",121500,166989],["20260313",124700,124813],["20260316",113500,323418],["20260317",89200,1969464],["20260318",80400,3979733],["20260319",91500,3388764],["20260320",91600,837234],["20260323",84100,568783],["20260324",87300,344512],["20260325",89500,365295],["20260326",92300,380911],["20260327",98000,398778],["20260330",88900,454914],["20260331",86600,193737],["20260401",90000,206042],["20260402",84900,250263],["20260403",86400,144338],["20260406",85700,118981],["20260407",82500,144831],["20260408",87900,203208],["20260409",84300,113736],["20260410",87100,122894],["20260413",84000,149971],["20260414",91100,212457],["20260415",92600,153340],["20260416",91700,132637],["20260417",91700,91464],["20260420",92700,90042],["20260421",90000,153909],["20260422",90300,111623],["20260423",91000,93028],["20260424",91100,120845],["20260427",91900,165846],["20260428",92800,157624],["20260429",96000,203488],["20260430",87700,588246],["20260504",91200,207000],["20260506",86800,275005],["20260507",86400,276651],["20260508",82500,245193],["20260511",80500,236948],["20260512",81800,189153],["20260513",77100,275095],["20260514",75900,232112],["20260515",73900,223999],["20260518",71200,174064],["20260519",71200,139416],["20260520",69900,180047],["20260521",72500,146749],["20260522",74100,141302],["20260526",71600,172442],["20260527",71200,207405],["20260528",69100,168575],["20260529",65500,224271],["20260601",61800,315971],["20260602",63300,263464],["20260604",64800,120741],["20260605",62200,94887],["20260608",59500,192258],["20260609",62000,108020],["20260610",61400,70448],["20260611",62500,69162],["20260612",64700,81694],["20260615",63700,87246],["20260616",64100,64665],["20260617",65600,75731],["20260618",63400,96888],["20260619",61600,113218],["20260622",60200,121110],["20260623",57500,118540],["20260624",59500,122581],["20260625",59000,94928],["20260626",55600,152595],["20260629",60700,98354],["20260630",60700,83263],["20260701",61600,77696],["20260702",60700,123540],["20260703",59900,119865],["20260706",59700,86325],["20260707",57800,171763],["20260708",55100,147289],["20260709",54700,73705],["20260710",56600,76685],["20260713",54800,124278],["20260714",51500,543690],["20260715",55000,120851],["20260716",52900,92870],["20260720",51500,114780],["20260721",54900,188571],["20260722",51300,117320],["20260723",52800,85168],["20260724",53900,110769],["20260727",60600,187924],["20260728",56900,179805],["20260729",52200,211677],["20260730",51000,94091]],"detail_json":"https://aikstockdata.com/data/public/s/140410.json","page_url":"https://aikstockdata.com/s/140410.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."}}