{"schema_version":"1.0","@type":"Dataset","code":"484870","name_ko":"엠앤씨솔루션","name":"엠앤씨솔루션(484870) 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",185300,27802],["20250723",183400,31986],["20250724",176200,72446],["20250725",175000,29804],["20250728",163300,71310],["20250729",166900,64477],["20250730",164100,26765],["20250731",162100,46606],["20250801",157500,30327],["20250804",160000,36042],["20250805",168900,41882],["20250806",163300,59589],["20250807",166800,29632],["20250808",158700,42408],["20250811",155900,22803],["20250812",153400,37294],["20250813",159600,30435],["20250814",162000,19935],["20250818",160800,17163],["20250819",143700,80670],["20250820",143700,99289],["20250821",146300,32563],["20250822",148600,45734],["20250825",153100,21247],["20250826",165300,113892],["20250828",170000,35315],["20250829",179200,44333],["20250901",193000,59778],["20250902",209000,38275],["20250903",214000,43093],["20250904",213500,50347],["20250905",205000,25217],["20250908",208000,16010],["20250909",205500,14665],["20250910",198400,35946],["20250911",213500,41422],["20250912",209500,43893],["20250915",210000,23225],["20250916",218000,24952],["20250917",215500,12301],["20250918",217500,11647],["20250919",215500,8969],["20250922",205000,53994],["20250923",204500,18766],["20250924",218000,31577],["20250925",214500,17487],["20250926",207500,15890],["20250929",219000,17984],["20250930",222500,16687],["20251001",220500,16193],["20251002",218000,25547],["20251010",201000,33233],["20251013",197200,19153],["20251014",189500,18066],["20251015",191900,13991],["20251016",186600,26662],["20251017",179400,19742],["20251020",197000,55147],["20251021",196700,30040],["20251023",197900,23466],["20251024",190300,30206],["20251027",191800,25671],["20251028",191000,16437],["20251029",186600,27605],["20251030",190800,16958],["20251031",186100,18428],["20251103",190000,22399],["20251104",187700,11147],["20251105",175000,54754],["20251106",175500,10709],["20251107",168100,20310],["20251110",171100,19777],["20251111",167900,13507],["20251112",166000,19802],["20251113",165100,8595],["20251114",162400,13690],["20251117",160800,11781],["20251118",153300,38242],["20251119",152000,21256],["20251120",150800,30164],["20251121",136400,40230],["20251124",129300,72989],["20251125",130000,37610],["20251126",126600,50358],["20251128",121600,44978],["20251201",118000,22495],["20251202",124900,21092],["20251203",121900,15476],["20251204",131700,52167],["20251205",136400,53301],["20251208",136900,39449],["20251209",144300,68331],["20251210",132000,48046],["20251211",131400,21198],["20251212",133100,36774],["20251215",139900,30383],["20251216",139000,21764],["20251217",130000,38530],["20251218",136600,36608],["20251219",137700,25098],["20251222",139200,14639],["20251223",139100,22704],["20251224",135200,17313],["20251226",133000,15340],["20251229",138400,15193],["20251230",142800,23957],["20260102",141000,29124],["20260105",144700,22119],["20260106",168300,64608],["20260107",148900,41671],["20260108",152400,54109],["20260109",171300,90292],["20260112",188100,58725],["20260113",190000,52072],["20260114",175000,32334],["20260115",170200,21139],["20260116",164000,30648],["20260119",165900,15161],["20260120",159500,18358],["20260121",156400,28606],["20260122",143300,54809],["20260123",143400,19340],["20260126",144500,20425],["20260127",141200,20359],["20260128",141600,24656],["20260129",139100,30383],["20260130",140300,63432],["20260202",132100,57022],["20260203",134500,29024],["20260204",134400,31601],["20260205",123700,75795],["20260206",116200,87424],["20260209",129000,90668],["20260210",129300,48225],["20260211",131800,29782],["20260212",135800,37811],["20260213",138600,36002],["20260219",137300,29580],["20260220",140000,21699],["20260223",146500,59419],["20260224",149600,31019],["20260225",141000,36945],["20260226",133000,52766],["20260227",131200,45282],["20260303",136300,122540],["20260304",119500,128257],["20260305",130300,70019],["20260306",134200,38198],["20260309",135300,54662],["20260310",127300,31779],["20260311",125100,21605],["20260312",129600,17474],["20260313",128300,139611],["20260316",130400,43569],["20260317",128100,29840],["20260318",123700,36553],["20260319",117100,38041],["20260320",115800,19754],["20260323",108000,20147],["20260324",109000,20981],["20260325",111900,24126],["20260326",108400,16021],["20260327",103200,22752],["20260330",99700,12170],["20260331",95500,25804],["20260401",104200,27274],["20260402",102100,41696],["20260403",107500,30144],["20260406",108000,47873],["20260407",100200,32196],["20260408",104600,46564],["20260409",105900,28358],["20260410",112500,48237],["20260413",114800,29642],["20260414",112900,23499],["20260415",116400,25542],["20260416",118000,20368],["20260417",116800,30381],["20260420",117000,21564],["20260421",112900,27809],["20260422",120600,63858],["20260423",118300,39136],["20260424",117100,19883],["20260427",116600,15475],["20260428",115100,37339],["20260429",117000,41213],["20260430",115400,32137],["20260504",114500,11894],["20260506",113500,15113],["20260507",109300,23071],["20260508",109000,14476],["20260511",107800,9647],["20260512",100400,23211],["20260513",98800,15661],["20260514",102600,9216],["20260515",91400,46393],["20260518",88200,16598],["20260519",86000,10292],["20260520",81600,16092],["20260521",83700,13193],["20260522",87200,10698],["20260526",83000,37103],["20260527",78500,29287],["20260528",76100,35427],["20260529",74800,57966],["20260601",72900,38151],["20260602",67400,54286],["20260604",68500,21832],["20260605",64400,26991],["20260608",60100,51395],["20260609",63800,20981],["20260610",69900,24099],["20260611",72000,52966],["20260612",89500,148796],["20260615",88300,58539],["20260616",89300,35667],["20260617",93900,49243],["20260618",90000,19968],["20260619",85300,24815],["20260622",80400,32138],["20260623",73100,39178],["20260624",74000,22484],["20260625",75600,30834],["20260626",21750,134805],["20260629",26550,87626],["20260630",23600,44112],["20260701",27050,87655],["20260702",27450,35638],["20260703",27400,53310],["20260706",35600,237839],["20260707",32350,84791],["20260708",29850,48036],["20260709",28600,25982],["20260710",29300,18624],["20260713",25550,31842],["20260714",23400,43558],["20260715",23550,27651],["20260716",23000,27520],["20260720",20600,26952],["20260721",20750,17655],["20260722",20400,29276],["20260723",21900,29681],["20260724",21300,168571],["20260727",18530,130471],["20260728",16110,84471],["20260729",13570,283391],["20260730",13180,118221]],"detail_json":"https://aikstockdata.com/data/public/s/484870.json","page_url":"https://aikstockdata.com/s/484870.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."}}