{"schema_version":"1.0","@type":"Dataset","code":"215200","name_ko":"메가스터디교육","name":"메가스터디교육(215200) 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",51000,41942],["20250723",49850,24837],["20250724",49850,18477],["20250725",49750,8871],["20250728",48500,33400],["20250729",49800,24592],["20250730",50300,20033],["20250731",50100,22711],["20250801",49100,19165],["20250804",49900,18986],["20250805",49600,11274],["20250806",50300,19705],["20250807",50200,11768],["20250808",50200,16008],["20250811",49600,12588],["20250812",49650,11920],["20250813",47950,28284],["20250814",48750,13635],["20250818",48950,20669],["20250819",48250,12761],["20250820",48750,24370],["20250821",47650,13375],["20250822",47900,33398],["20250825",47400,10900],["20250826",47000,15705],["20250828",46500,16077],["20250829",46050,16358],["20250901",46100,21385],["20250902",45800,20677],["20250903",45800,14544],["20250904",46150,9185],["20250905",45500,11478],["20250908",46450,12688],["20250909",46850,11992],["20250910",46900,13007],["20250911",46900,18636],["20250912",47050,10294],["20250915",47000,12690],["20250916",46950,13185],["20250917",47500,13904],["20250918",47300,14706],["20250919",47900,16401],["20250922",46700,19637],["20250923",46350,17697],["20250924",46500,9154],["20250925",47250,13510],["20250926",46200,14764],["20250929",46200,13797],["20250930",45500,14140],["20251001",45700,8647],["20251002",45000,26077],["20251010",43350,65345],["20251013",43900,15731],["20251014",42100,32680],["20251015",41950,124085],["20251016",42500,14686],["20251017",43850,47867],["20251020",43600,22182],["20251021",42250,30096],["20251022",43500,15453],["20251023",42850,12234],["20251024",42900,12740],["20251027",42950,19991],["20251028",43050,9210],["20251029",42700,24339],["20251030",41900,22277],["20251031",41550,28129],["20251103",41250,21741],["20251104",41150,38339],["20251105",41450,26569],["20251106",41150,29826],["20251107",41850,17333],["20251110",43300,32932],["20251111",43650,19220],["20251112",44650,17753],["20251113",44350,16616],["20251114",43250,16308],["20251117",43200,15609],["20251118",42350,23456],["20251119",42700,17086],["20251120",42550,20195],["20251121",42050,11965],["20251124",42000,12090],["20251125",40850,26328],["20251126",41650,55792],["20251127",41500,11301],["20251128",44250,53564],["20251201",44300,32808],["20251202",44050,18943],["20251203",44050,19299],["20251204",44400,13062],["20251205",44000,12033],["20251208",44750,24957],["20251209",45000,14391],["20251210",44700,15597],["20251211",44750,39861],["20251212",44600,36158],["20251215",44550,11139],["20251216",44550,31283],["20251217",45100,15177],["20251218",44500,10605],["20251219",45350,25224],["20251222",44050,12422],["20251223",44200,32327],["20251224",43900,9537],["20251226",43350,15504],["20251229",42200,22054],["20251230",42150,18669],["20260102",40750,47374],["20260105",40700,29767],["20260106",42000,17114],["20260107",40700,19087],["20260108",39850,39831],["20260109",39800,18329],["20260112",39200,14876],["20260113",38950,43905],["20260114",39250,28854],["20260115",38550,39769],["20260116",38850,31218],["20260119",38450,32220],["20260120",39100,21267],["20260121",38850,38785],["20260122",39000,45722],["20260123",41200,48648],["20260126",43100,111301],["20260127",43550,98533],["20260128",46200,102311],["20260129",47550,108150],["20260130",46600,89202],["20260202",42950,60842],["20260203",46550,43208],["20260204",47250,49491],["20260205",46600,128518],["20260206",44650,43230],["20260209",45600,37008],["20260210",45650,25194],["20260211",45900,14558],["20260212",47600,29105],["20260213",46800,31661],["20260219",47350,92811],["20260220",47500,31442],["20260223",48000,51523],["20260224",47250,52275],["20260225",47750,28346],["20260226",48400,52685],["20260227",48000,52439],["20260303",47050,45022],["20260304",43700,82980],["20260305",44550,68357],["20260306",46400,40721],["20260309",45300,42033],["20260310",45700,32007],["20260311",43700,59481],["20260312",47000,81819],["20260313",44500,51955],["20260316",42300,22970],["20260317",43250,29998],["20260318",46400,81493],["20260319",45950,56576],["20260320",47700,71560],["20260323",46200,34914],["20260324",46750,33250],["20260325",47200,43535],["20260326",46300,44297],["20260327",47750,53035],["20260330",48700,33812],["20260331",49450,45572],["20260401",48200,29151],["20260402",48150,29696],["20260403",47000,22810],["20260406",46200,30600],["20260407",46250,23350],["20260408",45600,48154],["20260409",45650,39105],["20260410",44700,25901],["20260413",43750,28986],["20260414",44700,22662],["20260415",44250,28516],["20260416",44950,20436],["20260417",44600,16631],["20260420",44200,25596],["20260421",45650,32518],["20260422",44450,29602],["20260423",44850,17607],["20260424",45300,22888],["20260427",45850,26375],["20260428",46200,35447],["20260429",48600,36506],["20260430",47400,27943],["20260504",46800,22352],["20260506",44850,37087],["20260507",44700,30857],["20260508",47250,43901],["20260511",45450,47430],["20260512",46200,35552],["20260513",44300,41293],["20260514",44550,31961],["20260515",44450,43888],["20260518",43550,40977],["20260519",43200,41212],["20260520",42300,44525],["20260521",41700,31923],["20260522",41800,39077],["20260526",40750,47902],["20260527",40050,35204],["20260528",40100,31343],["20260529",40250,43016],["20260601",39800,47830],["20260602",39850,42161],["20260604",39000,56326],["20260605",38100,39696],["20260608",36500,94060],["20260609",38850,105158],["20260610",38100,66814],["20260611",38900,140850],["20260612",40400,133707],["20260615",40050,28552],["20260616",40450,33854],["20260617",39350,56997],["20260618",38150,54302],["20260619",37800,39734],["20260622",38400,39166],["20260623",37650,48776],["20260624",37900,48800],["20260625",38000,43586],["20260626",37700,38091],["20260629",39750,44098],["20260630",38900,31969],["20260701",41800,75401],["20260702",40800,28477],["20260703",40100,30530],["20260706",40450,17735],["20260707",41300,26128],["20260708",41300,24461],["20260709",38200,64389],["20260710",39550,35671],["20260713",39200,27678],["20260714",38400,48051],["20260715",38400,46722],["20260716",38150,20693],["20260720",37150,37163],["20260721",37700,40552],["20260722",38100,19643],["20260723",39400,22704],["20260724",39750,24539],["20260727",41250,38732],["20260728",40400,27740],["20260729",40500,54956],["20260730",40700,26499]],"detail_json":"https://aikstockdata.com/data/public/s/215200.json","page_url":"https://aikstockdata.com/s/215200.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."}}