{"schema_version":"1.0","@type":"Dataset","code":"446540","name_ko":"메가터치","name":"메가터치(446540) 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",4200,403511],["20250723",4315,236217],["20250724",4300,311789],["20250725",4230,125828],["20250728",4200,159337],["20250729",4160,157190],["20250730",4260,308064],["20250731",4225,185332],["20250801",4055,168717],["20250804",4070,107558],["20250805",4285,2626322],["20250806",4300,425762],["20250807",4355,238067],["20250808",4340,189606],["20250811",4465,741866],["20250812",4410,321858],["20250813",4405,182257],["20250814",4325,162857],["20250818",4235,134231],["20250819",4130,146172],["20250820",3950,249270],["20250821",3950,124922],["20250822",3980,56831],["20250825",3985,103704],["20250826",3990,78428],["20250828",3850,110193],["20250829",3810,82980],["20250901",3790,56348],["20250902",3840,55567],["20250903",3885,86487],["20250904",3890,101829],["20250905",3890,67561],["20250908",3900,67750],["20250909",3900,74548],["20250910",3960,71149],["20250911",3950,85015],["20250912",4045,143394],["20250915",4165,356425],["20250916",4095,104797],["20250917",4020,62928],["20250918",4210,144754],["20250919",4160,84588],["20250922",4105,100549],["20250923",4125,106131],["20250924",4135,77801],["20250925",4140,114575],["20250926",4000,100585],["20250929",4035,75972],["20250930",3950,108386],["20251001",3995,52723],["20251002",4120,154455],["20251010",4160,89939],["20251013",4190,144477],["20251014",4170,206363],["20251015",4220,84576],["20251016",4245,253836],["20251017",4190,301894],["20251020",4120,177185],["20251021",4145,202058],["20251023",4010,172455],["20251024",4325,2570623],["20251027",4230,425007],["20251028",4300,929922],["20251029",4190,278076],["20251030",4025,251535],["20251031",4055,107617],["20251103",4035,157116],["20251104",4025,261716],["20251105",3850,324998],["20251106",3935,127475],["20251107",3775,152302],["20251110",3945,113273],["20251111",4015,120855],["20251112",4000,144146],["20251113",4000,41414],["20251114",3875,131199],["20251117",3770,125765],["20251118",3505,226151],["20251119",3465,112720],["20251120",3575,52713],["20251121",3400,81376],["20251124",3400,35615],["20251125",3370,71545],["20251126",3510,42723],["20251128",3670,69396],["20251201",3675,51959],["20251202",3695,46771],["20251203",3720,83643],["20251204",3715,49302],["20251205",3750,44435],["20251208",3755,70891],["20251209",3795,30234],["20251210",3730,49691],["20251211",3735,68827],["20251212",3680,69457],["20251215",3680,39937],["20251216",3525,69756],["20251217",3545,27992],["20251218",3495,54459],["20251219",3595,68792],["20251222",3600,60722],["20251223",3550,28051],["20251224",3400,99607],["20251226",3520,43163],["20251229",3485,53823],["20251230",3530,101295],["20260102",3620,91011],["20260105",3635,118255],["20260106",3700,105289],["20260107",3650,91619],["20260108",3570,69313],["20260109",3560,41781],["20260112",3620,85949],["20260113",3645,40107],["20260114",3630,60849],["20260115",3595,60411],["20260116",3480,67376],["20260119",3735,770749],["20260120",3820,191011],["20260121",3745,132876],["20260122",4130,7040823],["20260123",3950,681762],["20260126",4425,9380932],["20260127",4380,1265308],["20260128",4375,1290601],["20260129",4365,581021],["20260130",4280,403929],["20260202",4160,618570],["20260203",4250,287583],["20260204",4315,396908],["20260205",4200,344875],["20260206",4140,260615],["20260209",4305,203582],["20260210",4235,216462],["20260211",4165,144423],["20260212",4210,187330],["20260213",4090,136266],["20260219",4210,190564],["20260220",4150,125493],["20260223",4095,170764],["20260224",4180,205330],["20260225",4105,172771],["20260226",4075,152661],["20260227",4000,170412],["20260303",3805,268175],["20260304",3285,399007],["20260305",3720,201428],["20260306",3710,78720],["20260309",3630,118505],["20260310",3670,90419],["20260311",3715,62448],["20260312",3700,38542],["20260313",3750,52079],["20260316",3860,123386],["20260317",3995,92447],["20260318",4020,75943],["20260319",3995,83732],["20260320",4130,144138],["20260323",4020,102692],["20260324",4095,59633],["20260325",4205,144804],["20260326",4140,124460],["20260327",4220,138072],["20260330",4170,99117],["20260331",4015,173028],["20260401",4200,68365],["20260402",4040,93934],["20260403",4160,71936],["20260406",4100,28735],["20260407",4070,73728],["20260408",4170,96298],["20260409",4160,44881],["20260410",4235,121534],["20260413",4210,53998],["20260414",4680,1595719],["20260415",5090,1094280],["20260416",5800,2986390],["20260417",6200,1503579],["20260420",6280,606461],["20260421",6110,581026],["20260422",6110,561881],["20260423",5830,601986],["20260424",5690,397787],["20260427",5920,364202],["20260428",6520,1968655],["20260429",7300,1286173],["20260430",7140,635562],["20260504",7390,421747],["20260506",7730,475680],["20260507",7220,345198],["20260508",7080,258072],["20260511",7090,238519],["20260512",6690,313027],["20260513",6720,323026],["20260514",7510,428905],["20260515",7030,469333],["20260518",7860,2573306],["20260519",8430,831750],["20260520",7960,431258],["20260521",8480,584281],["20260522",9900,1022424],["20260526",9840,503930],["20260527",9020,474887],["20260528",8520,378936],["20260529",7540,517858],["20260601",7090,631370],["20260602",6750,263096],["20260604",6930,262438],["20260605",6660,132347],["20260608",6460,342452],["20260609",7320,256585],["20260610",6900,207902],["20260611",8070,374794],["20260612",8260,352504],["20260615",7900,295425],["20260616",7800,115931],["20260617",7700,174018],["20260618",7770,227829],["20260619",6990,294290],["20260622",6950,164547],["20260623",6010,325127],["20260624",5830,233653],["20260625",5340,512979],["20260626",5270,163846],["20260629",5800,81962],["20260630",5890,108756],["20260701",6290,359003],["20260702",5460,164561],["20260703",5590,104032],["20260706",5490,91895],["20260707",5710,454042],["20260708",5810,326507],["20260709",6250,943792],["20260710",6720,479395],["20260713",6750,518155],["20260714",6570,304305],["20260715",7230,340083],["20260716",6840,199303],["20260720",6550,162558],["20260721",6680,134239],["20260722",6680,168652],["20260723",6850,207442],["20260724",6280,179467],["20260727",6140,99029],["20260728",5490,202479],["20260729",5300,302490],["20260730",5310,163662]],"detail_json":"https://aikstockdata.com/data/public/s/446540.json","page_url":"https://aikstockdata.com/s/446540.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."}}