{"schema_version":"1.0","@type":"Dataset","code":"078160","name_ko":"메디포스트","name":"메디포스트(078160) 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",11200,59304],["20250723",11500,109445],["20250724",11150,54944],["20250725",11060,22919],["20250728",10910,40795],["20250729",10910,34499],["20250730",10820,36652],["20250731",10920,38290],["20250801",10240,62319],["20250804",10260,36526],["20250805",10380,48406],["20250806",10560,15542],["20250807",10330,27491],["20250808",10420,27409],["20250811",10150,31797],["20250812",10000,31003],["20250813",9960,45015],["20250814",10080,23934],["20250818",10500,55512],["20250819",10170,26772],["20250820",9960,28924],["20250821",10010,24597],["20250822",10040,11052],["20250825",10090,29719],["20250826",10450,35163],["20250828",10690,57059],["20250829",10580,26579],["20250901",10270,44852],["20250902",10660,42593],["20250903",11150,162465],["20250904",10950,110089],["20250905",12330,402346],["20250908",12410,131606],["20250909",12300,77953],["20250910",12250,91040],["20250911",12100,52689],["20250912",14430,1303074],["20250915",14250,352176],["20250916",13330,198248],["20250917",13680,147433],["20250918",13590,81467],["20250919",13620,83010],["20250922",14190,122814],["20250923",14550,169727],["20250924",15000,338136],["20250925",14620,101962],["20250926",14250,101725],["20250929",13900,77749],["20250930",13610,68210],["20251001",13890,64956],["20251002",13790,76735],["20251010",13480,92869],["20251013",13200,73670],["20251014",12760,94591],["20251015",14840,230308],["20251016",14440,115778],["20251017",15690,374833],["20251020",15230,134568],["20251021",15090,84596],["20251022",14780,72072],["20251023",14320,66890],["20251024",14350,108979],["20251027",15150,145311],["20251028",16510,364958],["20251029",17160,230166],["20251030",16370,159516],["20251031",17290,144352],["20251103",16740,123884],["20251104",17290,131242],["20251105",16740,108963],["20251106",16440,58911],["20251107",16250,59178],["20251110",16470,37292],["20251111",16250,37883],["20251112",16860,77582],["20251113",16810,66530],["20251114",15980,123912],["20251117",17020,126078],["20251118",16650,74749],["20251119",15840,131086],["20251120",16250,41883],["20251121",15660,57178],["20251124",15980,59127],["20251125",15940,46886],["20251126",16890,105283],["20251127",17940,341213],["20251128",18750,221914],["20251201",19500,147320],["20251202",19900,123408],["20251203",19800,139145],["20251204",20000,103798],["20251205",19110,109614],["20251208",18600,95596],["20251209",18230,58888],["20251210",18130,100886],["20251211",18000,102565],["20251212",18300,91527],["20251215",18000,74848],["20251216",17530,87837],["20251217",18990,488707],["20251218",20100,366863],["20251219",18490,540122],["20251222",16910,378071],["20251223",17260,203741],["20251224",16890,79437],["20251226",17210,123527],["20251229",18100,162853],["20251230",18190,230241],["20260102",16430,457655],["20260105",16620,115556],["20260106",17450,149742],["20260107",16530,85484],["20260108",15720,147256],["20260109",15340,186203],["20260112",15330,114820],["20260113",14940,157532],["20260114",14510,139760],["20260115",14740,105167],["20260116",15040,142986],["20260119",15310,68732],["20260120",15000,78980],["20260121",14490,146684],["20260122",14800,116113],["20260123",16480,251788],["20260126",18070,499825],["20260127",23450,2431074],["20260128",23900,1559894],["20260129",25100,897090],["20260130",24000,554366],["20260202",25050,853659],["20260203",25950,599818],["20260204",24400,827025],["20260205",24750,533184],["20260206",24500,596195],["20260209",24250,401551],["20260210",24500,237651],["20260211",22600,747587],["20260212",22450,274220],["20260213",22150,169611],["20260219",22850,435416],["20260220",21450,284606],["20260223",21800,392448],["20260224",21500,356795],["20260225",21250,223238],["20260226",21500,303055],["20260227",21950,240361],["20260303",23150,609008],["20260304",18500,510154],["20260305",21500,349167],["20260306",23200,376918],["20260309",21150,238945],["20260310",22000,215744],["20260311",21900,178000],["20260312",22300,114417],["20260313",22550,178343],["20260316",21950,169469],["20260317",22200,334606],["20260318",23250,382732],["20260319",23200,198408],["20260320",22500,177810],["20260323",20250,229752],["20260324",20650,104010],["20260325",21600,109661],["20260326",24550,1022921],["20260327",24400,392010],["20260330",23100,165389],["20260331",21200,209414],["20260401",21900,201897],["20260402",19700,388011],["20260403",18790,507459],["20260406",19190,137901],["20260407",19610,111146],["20260408",20550,134028],["20260409",19800,69672],["20260410",20250,119041],["20260413",23900,702582],["20260414",24100,235474],["20260415",25150,239077],["20260416",25100,268751],["20260417",24800,156902],["20260420",23950,128605],["20260421",24150,272198],["20260422",25500,241462],["20260423",27100,594047],["20260424",26450,253786],["20260427",26900,257341],["20260428",27100,268548],["20260429",28000,360052],["20260430",27900,221946],["20260504",25450,469062],["20260506",26650,450568],["20260507",26400,259935],["20260508",26800,264182],["20260511",24300,448424],["20260512",26050,504729],["20260513",22150,1125048],["20260514",17610,1915909],["20260515",18110,645534],["20260518",16110,903882],["20260519",15190,455318],["20260520",13990,400834],["20260521",13130,583889],["20260522",13450,533002],["20260526",13150,250739],["20260527",13540,374188],["20260528",13000,223143],["20260529",12320,207668],["20260601",11640,287948],["20260602",11360,179243],["20260604",11500,222856],["20260605",10660,148154],["20260608",9850,170066],["20260609",9850,165333],["20260610",9390,184408],["20260611",10450,236026],["20260612",10210,177852],["20260615",10670,102425],["20260616",10690,77321],["20260617",10640,125529],["20260618",10150,77962],["20260619",9520,147595],["20260622",9170,125342],["20260623",8800,145084],["20260624",8940,90314],["20260625",8700,92241],["20260626",8060,139915],["20260629",9470,193153],["20260630",8940,50092],["20260701",9330,83125],["20260702",8710,59743],["20260703",9150,59511],["20260706",9160,40466],["20260707",9010,57719],["20260708",8660,285491],["20260709",8480,102475],["20260710",9240,95180],["20260713",8450,87031],["20260714",8370,93261],["20260715",9070,89940],["20260716",8760,60635],["20260720",8150,43633],["20260721",8060,80466],["20260722",8030,71494],["20260723",8540,50864],["20260724",8080,50368],["20260727",8400,80163],["20260728",8070,68761],["20260729",7520,122723],["20260730",7590,53903]],"detail_json":"https://aikstockdata.com/data/public/s/078160.json","page_url":"https://aikstockdata.com/s/078160.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."}}