{"schema_version":"1.0","@type":"Dataset","code":"056090","name_ko":"시지메드텍","name":"시지메드텍(056090) 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",1067,2417370],["20250723",1065,811755],["20250724",1060,577837],["20250725",1064,578714],["20250728",1038,663649],["20250729",1041,848679],["20250730",1024,844626],["20250731",1028,785505],["20250801",1012,676295],["20250804",1020,427135],["20250805",1018,370658],["20250806",1023,276900],["20250807",1037,365549],["20250808",1034,286469],["20250811",1038,354901],["20250812",1021,289820],["20250813",1044,184821],["20250814",1046,253131],["20250818",1033,319657],["20250819",1023,329547],["20250820",1030,346853],["20250821",1028,341319],["20250822",1014,187326],["20250825",1010,196862],["20250826",1002,333643],["20250828",999,190256],["20250829",993,267905],["20250901",972,397401],["20250902",1012,2154301],["20250903",1018,270241],["20250904",1062,1206935],["20250905",1084,1212392],["20250908",1093,590907],["20250909",1083,388497],["20250910",1087,555419],["20250911",1070,342632],["20250912",1090,301447],["20250915",1093,393212],["20250916",1090,339366],["20250917",1083,307113],["20250918",1086,265090],["20250919",1071,381185],["20250922",1083,307091],["20250923",1073,605567],["20250924",1051,357332],["20250925",1046,327222],["20250926",1031,424515],["20250929",1028,156332],["20250930",1074,1695496],["20251001",1069,662937],["20251002",1057,306787],["20251010",1046,274266],["20251013",1029,424059],["20251014",1015,419470],["20251015",1023,338024],["20251016",1022,211143],["20251017",1000,487077],["20251020",990,395345],["20251021",989,449209],["20251022",1007,203598],["20251023",993,289213],["20251024",978,460424],["20251027",985,248243],["20251028",976,347806],["20251029",975,609429],["20251030",967,388677],["20251031",971,302832],["20251103",949,3347048],["20251104",949,377179],["20251105",955,460397],["20251106",949,209840],["20251107",949,2533854],["20251110",977,342148],["20251111",1005,617625],["20251112",1020,437131],["20251113",1049,735624],["20251114",1069,893548],["20251117",1067,459674],["20251118",1048,509069],["20251119",1022,342434],["20251120",1033,330702],["20251121",1019,682888],["20251124",1008,304032],["20251125",1013,237163],["20251126",1018,404461],["20251127",1018,247094],["20251128",1048,512409],["20251201",1080,896623],["20251202",1088,1083551],["20251203",1052,789256],["20251204",1035,528295],["20251205",1067,629720],["20251208",1139,3760166],["20251209",1251,15481115],["20251210",1325,5473922],["20251211",1265,3174422],["20251212",1277,2412187],["20251215",1296,1299057],["20251216",1294,756450],["20251217",1212,1183493],["20251218",1226,1087057],["20251219",1178,778017],["20251222",1187,1184741],["20251223",1150,1120050],["20251224",1134,581632],["20251226",1121,741409],["20251229",1155,742791],["20251230",1168,578481],["20260102",1245,1541492],["20260105",1436,21088404],["20260106",1400,3788250],["20260107",1370,2045408],["20260108",1360,2021775],["20260109",1421,9913126],["20260112",1381,3858500],["20260113",1401,2107999],["20260114",1404,1986119],["20260115",1381,946530],["20260116",1354,1103115],["20260119",1337,1138331],["20260120",1400,1437436],["20260121",1337,1324844],["20260122",1350,981241],["20260123",1421,2411650],["20260126",1483,2992995],["20260127",1473,1679967],["20260128",1475,2377109],["20260129",1517,2365514],["20260130",1600,3866965],["20260202",1606,2504323],["20260203",1634,1396300],["20260204",1875,20082621],["20260205",2030,8444123],["20260206",1835,4608758],["20260209",1686,3956787],["20260210",1717,2436853],["20260211",1800,2737601],["20260212",1890,3559585],["20260213",1886,1962752],["20260219",2165,6476449],["20260220",2305,7306204],["20260223",2930,14889358],["20260224",2790,6104414],["20260225",2600,4819697],["20260226",2710,4791600],["20260227",2685,3006081],["20260303",3000,11050531],["20260304",2925,9539695],["20260305",3140,9642878],["20260306",2755,15111566],["20260309",2455,5474419],["20260310",2780,10973975],["20260311",3350,17662349],["20260312",3095,6290965],["20260313",3115,4734106],["20260316",2835,4419466],["20260317",2805,3655455],["20260318",2880,3669896],["20260319",2590,4033396],["20260320",2765,3243367],["20260323",2480,2368025],["20260324",2580,2481432],["20260325",2540,2425071],["20260326",2430,1807673],["20260327",2395,1318615],["20260330",2225,2369369],["20260331",2185,1904192],["20260401",2255,1765133],["20260402",2140,2258680],["20260403",2160,1326378],["20260406",2150,887320],["20260407",2120,1756601],["20260408",2210,1436352],["20260409",1980,2555003],["20260410",2175,3156567],["20260413",2045,2111784],["20260414",2035,1100524],["20260415",2065,1129846],["20260416",2050,1158715],["20260417",2130,3675694],["20260420",2090,1339562],["20260421",2055,1429567],["20260422",2065,1311679],["20260423",2025,1110651],["20260424",2055,852797],["20260427",2085,1161290],["20260428",1987,1919594],["20260429",1977,993435],["20260430",1904,1996144],["20260504",1874,1381849],["20260506",1788,2311506],["20260507",1774,1196977],["20260508",1751,862045],["20260511",1735,1066502],["20260512",1700,1351135],["20260513",1648,1038613],["20260514",1698,952655],["20260515",1662,1800256],["20260518",1614,752141],["20260519",1609,708270],["20260520",1570,937659],["20260521",1539,1212443],["20260522",1705,2323411],["20260526",1644,1582473],["20260527",1524,1032968],["20260528",1479,986055],["20260529",1479,873847],["20260601",1410,1896220],["20260602",1375,795340],["20260604",1352,718278],["20260605",1354,693716],["20260608",1221,935968],["20260609",1274,849416],["20260610",1244,723545],["20260611",1250,500001],["20260612",1232,672599],["20260615",1258,369992],["20260616",1421,3840528],["20260617",1318,1001932],["20260618",1245,891923],["20260619",1618,767089],["20260622",1290,12272041],["20260623",1414,22479936],["20260624",1333,6191153],["20260625",1299,3088454],["20260626",1240,2110709],["20260629",1300,1719450],["20260630",1280,1434633],["20260701",1066,4292199],["20260702",1033,1402961],["20260703",1047,1481040],["20260706",1004,902464],["20260707",1025,2791546],["20260708",1031,1513127],["20260709",1064,1434934],["20260710",1069,655557],["20260713",1036,869132],["20260714",1040,895764],["20260715",1057,361843],["20260716",1065,382633],["20260720",1030,606818],["20260721",1035,420553],["20260722",1004,856821],["20260723",1012,638471],["20260724",969,882620],["20260727",995,435072],["20260728",932,741534],["20260729",864,924135],["20260730",875,441315]],"detail_json":"https://aikstockdata.com/data/public/s/056090.json","page_url":"https://aikstockdata.com/s/056090.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."}}