{"schema_version":"1.0","@type":"Dataset","code":"408920","name_ko":"메쎄이상","name":"메쎄이상(408920) 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",2570,70062],["20250723",2515,40799],["20250724",2550,76482],["20250725",2620,58398],["20250728",2630,82126],["20250729",2645,41687],["20250730",2640,28478],["20250731",2640,50325],["20250801",2585,86921],["20250804",2660,69425],["20250805",2710,70616],["20250806",2760,39170],["20250807",3170,1517243],["20250808",3195,417670],["20250811",3100,187205],["20250812",3035,148286],["20250813",3005,81165],["20250814",3065,78807],["20250818",3085,95449],["20250819",3295,296024],["20250820",3355,339830],["20250821",3395,226662],["20250822",3530,677383],["20250825",3580,240658],["20250826",3590,156813],["20250828",3580,154779],["20250829",3455,222225],["20250901",3430,148055],["20250902",3455,153533],["20250903",3780,243712],["20250904",3700,146765],["20250905",3530,139704],["20250908",3500,72973],["20250909",3640,121501],["20250910",3605,97150],["20250911",3555,72979],["20250912",3535,47192],["20250915",3625,40546],["20250916",3355,120143],["20250917",3405,202731],["20250918",3325,103995],["20250919",3270,77190],["20250922",3305,140031],["20250923",3315,69807],["20250924",3240,55342],["20250925",3330,53647],["20250926",3370,149424],["20250929",3465,44966],["20250930",3345,72394],["20251001",3365,58832],["20251002",3355,35280],["20251010",3245,38222],["20251013",3190,38247],["20251014",3120,53903],["20251015",3115,50559],["20251016",2950,138763],["20251017",2910,87338],["20251020",2900,48382],["20251021",2940,59524],["20251023",2870,29632],["20251024",2870,40004],["20251027",2800,42672],["20251028",2890,70573],["20251029",2855,37654],["20251030",2740,45453],["20251031",2715,23790],["20251103",2630,113960],["20251104",2710,161485],["20251105",2745,49338],["20251106",2710,88161],["20251107",2710,32575],["20251110",3220,3810789],["20251111",3070,569863],["20251112",3055,212959],["20251113",3265,763144],["20251114",3165,109198],["20251117",3115,61154],["20251118",3135,71366],["20251119",3210,51742],["20251120",3220,42115],["20251121",3105,59055],["20251124",3080,61746],["20251125",3080,18756],["20251126",3050,43110],["20251128",3060,41286],["20251201",3055,56411],["20251202",3110,52930],["20251203",3200,60296],["20251204",3120,41194],["20251205",3095,29674],["20251208",3220,58043],["20251209",3165,38358],["20251210",3240,75434],["20251211",3235,28310],["20251212",3215,48402],["20251215",3395,130089],["20251216",3265,28649],["20251217",3330,23551],["20251218",3295,24247],["20251219",3300,23651],["20251222",3500,89641],["20251223",3530,107727],["20251224",3310,91238],["20251226",3210,45241],["20251229",3190,25644],["20251230",3210,15745],["20260102",3220,30249],["20260105",3235,39326],["20260106",3340,37789],["20260107",3300,31673],["20260108",3170,45643],["20260109",3160,24451],["20260112",3115,28282],["20260113",3025,60796],["20260114",3025,27391],["20260115",3150,81615],["20260116",3075,29499],["20260119",3005,55141],["20260120",3060,36238],["20260121",3015,48546],["20260122",3125,85059],["20260123",3225,44526],["20260126",3600,1246878],["20260127",3485,158773],["20260128",3380,122185],["20260129",3425,68768],["20260130",3435,48481],["20260202",3290,42784],["20260203",3375,203689],["20260204",3425,36406],["20260205",3395,31691],["20260206",3285,66225],["20260209",3435,126054],["20260210",3560,102746],["20260211",3570,46996],["20260212",3510,36071],["20260213",3620,94234],["20260219",3600,89948],["20260220",3630,203199],["20260223",3625,91408],["20260224",3610,66830],["20260225",3495,54901],["20260226",3370,61338],["20260227",3370,86933],["20260303",3430,114183],["20260304",3205,191977],["20260305",3255,87640],["20260306",3205,83863],["20260309",3025,161723],["20260310",3105,51361],["20260311",3145,47817],["20260312",3170,38203],["20260313",3160,70721],["20260316",3315,71447],["20260317",3350,74198],["20260318",3395,33212],["20260319",3475,119958],["20260320",3320,56905],["20260323",3180,46082],["20260324",3240,30803],["20260325",3270,35925],["20260326",3170,14176],["20260327",3210,70097],["20260330",3160,30195],["20260331",3080,57748],["20260401",3180,25381],["20260402",3275,70015],["20260403",3605,270667],["20260406",3510,92967],["20260407",3480,97603],["20260408",3480,36725],["20260409",3390,23089],["20260410",3530,35109],["20260413",3480,27375],["20260414",3510,17687],["20260415",3470,26484],["20260416",3415,72665],["20260417",3440,32225],["20260420",3440,42619],["20260421",3375,49715],["20260422",3350,23057],["20260423",3360,62392],["20260424",3420,29552],["20260427",3635,125629],["20260428",3630,47250],["20260429",3670,27316],["20260430",3625,35411],["20260504",3565,68530],["20260506",3510,36378],["20260507",3575,33538],["20260508",3685,95195],["20260511",3640,1518861],["20260512",3435,156224],["20260513",3470,95219],["20260514",3480,62641],["20260515",3460,73523],["20260518",3705,171968],["20260519",3565,71492],["20260520",3490,48261],["20260521",3400,69368],["20260522",3515,22359],["20260526",3385,69217],["20260527",3275,73622],["20260528",3220,44940],["20260529",3255,45331],["20260601",3100,118834],["20260602",3050,43065],["20260604",3080,23338],["20260605",3105,33991],["20260608",2900,143779],["20260609",3015,65294],["20260610",3015,16680],["20260611",3030,6609],["20260612",3145,30475],["20260615",3090,19569],["20260616",3075,27915],["20260617",3110,12859],["20260618",3030,9863],["20260619",2990,48134],["20260622",2980,46025],["20260623",2880,48690],["20260624",2800,50171],["20260625",2795,8799],["20260626",2795,33601],["20260629",2850,39746],["20260630",2825,14274],["20260701",2890,29679],["20260702",2925,22352],["20260703",2925,15123],["20260706",2890,14540],["20260707",2925,35646],["20260708",2900,22868],["20260709",3000,60222],["20260710",3045,9931],["20260713",2950,22794],["20260714",2910,53074],["20260715",2900,16658],["20260716",2900,57641],["20260720",2825,28313],["20260721",2830,21990],["20260722",2805,33242],["20260723",2910,17334],["20260724",2905,7421],["20260727",2915,4573],["20260728",2830,10885],["20260729",2830,59224],["20260730",2920,11448]],"detail_json":"https://aikstockdata.com/data/public/s/408920.json","page_url":"https://aikstockdata.com/s/408920.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."}}