{"schema_version":"1.0","@type":"Dataset","code":"241770","name_ko":"메카로","name":"메카로(241770) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13110,25184],["20250723",13080,12945],["20250724",13180,11539],["20250725",12670,25441],["20250728",12490,9046],["20250729",12320,10429],["20250730",12310,8484],["20250731",12320,7035],["20250801",11860,20592],["20250804",12220,10529],["20250805",12610,27369],["20250806",12360,10782],["20250807",12250,12104],["20250808",12290,8096],["20250811",11940,22548],["20250812",12220,16939],["20250813",12200,12610],["20250814",12580,45405],["20250818",12300,22594],["20250819",12040,32922],["20250820",12020,25525],["20250821",11820,7192],["20250822",12060,11801],["20250825",12400,30550],["20250826",12260,26198],["20250828",12420,29216],["20250829",12650,23955],["20250901",12200,17405],["20250902",12300,8806],["20250903",12100,6271],["20250904",12300,5473],["20250905",12160,21675],["20250908",12320,19217],["20250909",12740,33491],["20250910",12820,25990],["20250911",13070,31434],["20250912",13560,64831],["20250915",14800,265774],["20250916",15350,131863],["20250917",15350,55528],["20250918",17030,303510],["20250919",17210,105627],["20250922",18030,130498],["20250923",17600,130359],["20250924",17800,69503],["20250925",19620,343546],["20250926",19650,114073],["20250929",20800,130939],["20250930",20450,73649],["20251001",20250,87386],["20251002",20450,106270],["20251010",19900,177120],["20251013",20600,64048],["20251014",21100,84743],["20251015",21550,159960],["20251016",25550,519266],["20251017",22950,137865],["20251020",23000,69386],["20251021",22700,61429],["20251023",23550,54681],["20251024",23950,69463],["20251027",25350,102294],["20251028",25450,63487],["20251029",28100,140731],["20251030",28600,84379],["20251031",26300,83779],["20251103",26500,41974],["20251104",26700,18894],["20251105",25400,40219],["20251106",26100,20643],["20251107",25050,28506],["20251110",26300,33466],["20251111",26100,20174],["20251112",26450,17114],["20251113",26650,26076],["20251114",26850,46209],["20251117",24200,224636],["20251118",22000,91359],["20251119",22050,44156],["20251120",23300,45050],["20251121",21600,42476],["20251124",21100,32872],["20251125",21500,15920],["20251126",21600,14095],["20251128",22400,26909],["20251201",23250,39259],["20251202",23400,29335],["20251203",23750,25870],["20251204",23650,16890],["20251205",24000,19200],["20251208",23200,18902],["20251209",22650,13629],["20251210",22850,14546],["20251211",22700,19036],["20251212",22750,15409],["20251215",22350,34369],["20251216",20850,42596],["20251217",21000,26760],["20251218",20250,16176],["20251219",20500,18315],["20251222",21150,21481],["20251223",20850,9739],["20251224",21300,14226],["20251226",22450,43598],["20251229",22650,24780],["20251230",23000,33511],["20260102",23900,19028],["20260105",23700,22181],["20260106",24900,36113],["20260107",25250,22295],["20260108",25100,14789],["20260109",24800,16950],["20260112",24900,15168],["20260113",24900,16243],["20260114",23500,13260],["20260115",22200,36706],["20260116",23450,27502],["20260119",23250,10824],["20260120",23250,6954],["20260121",22600,9226],["20260122",22300,10204],["20260123",22600,14067],["20260126",22700,10144],["20260127",23850,17834],["20260128",24000,16305],["20260129",23100,31275],["20260130",25450,89086],["20260202",23350,45568],["20260203",24250,25565],["20260204",26600,124650],["20260205",24650,41437],["20260206",23900,32492],["20260209",24950,129574],["20260210",25050,40532],["20260211",25450,42326],["20260212",24900,30220],["20260213",23500,38301],["20260219",25150,44825],["20260220",24600,15335],["20260223",24800,33768],["20260224",25450,52900],["20260225",27300,104098],["20260226",28900,65701],["20260227",28550,58907],["20260303",29750,111757],["20260304",26850,109391],["20260305",29450,60828],["20260306",29850,67929],["20260309",27000,50177],["20260310",29050,30638],["20260311",29050,21603],["20260312",28050,26729],["20260313",27150,26115],["20260316",30700,143696],["20260317",29750,48490],["20260318",37000,442006],["20260319",36700,98111],["20260320",34750,126554],["20260323",32550,101799],["20260324",33200,89433],["20260325",37250,107405],["20260326",37500,71775],["20260327",37000,35259],["20260330",36600,30057],["20260331",36700,102785],["20260401",39900,55623],["20260402",38100,52828],["20260403",38000,29749],["20260406",37400,22836],["20260407",35700,30903],["20260408",37650,24676],["20260409",37000,16187],["20260410",38150,24422],["20260413",38500,26722],["20260414",38900,45895],["20260415",38850,48548],["20260416",38850,69861],["20260417",38450,32245],["20260420",39300,43817],["20260421",39050,31992],["20260422",42150,90464],["20260423",41100,47217],["20260424",40200,40135],["20260427",40000,35059],["20260428",40600,41173],["20260429",38700,75714],["20260430",36500,62641],["20260504",36850,24619],["20260506",37300,27453],["20260507",37100,21219],["20260508",37100,17589],["20260511",36450,32638],["20260512",37200,49234],["20260513",40600,99603],["20260514",40400,30315],["20260515",39150,38478],["20260518",39550,48676],["20260519",37400,23437],["20260520",36650,23388],["20260521",37500,33068],["20260522",37900,16432],["20260526",37500,14853],["20260527",40400,103040],["20260528",39350,74248],["20260529",36300,35821],["20260601",36650,44548],["20260602",37250,66438],["20260604",39800,101405],["20260605",39400,58652],["20260608",34500,64290],["20260609",37500,19305],["20260610",37700,35225],["20260611",39950,30971],["20260612",46550,214880],["20260615",47950,67142],["20260616",47850,23478],["20260617",47000,15397],["20260618",47000,17402],["20260619",46250,25301],["20260622",45350,16233],["20260623",45200,31111],["20260624",43700,17338],["20260625",43500,11701],["20260626",42400,28501],["20260629",42450,11718],["20260630",44450,32655],["20260701",45050,39546],["20260702",42700,21859],["20260703",38350,59210],["20260706",36900,17789],["20260707",34700,26502],["20260708",33950,24569],["20260709",34700,30468],["20260710",36100,38213],["20260713",34500,20772],["20260714",34300,10052],["20260715",36550,16105],["20260716",32950,21621],["20260720",30050,17046],["20260721",30050,27062],["20260722",30700,16024],["20260723",31800,12195],["20260724",32450,8942],["20260727",35700,20986],["20260728",34000,20716],["20260729",32600,88576],["20260730",31250,14109]],"detail_json":"https://aikstockdata.com/data/public/s/241770.json","page_url":"https://aikstockdata.com/s/241770.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."}}