{"schema_version":"1.0","@type":"Dataset","code":"086900","name_ko":"메디톡스","name":"메디톡스(086900) 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",157500,56606],["20250723",153900,54558],["20250724",151900,37932],["20250725",151000,11398],["20250728",147900,44457],["20250729",149000,21428],["20250730",146500,24585],["20250731",147100,33455],["20250801",141100,54744],["20250804",142800,22925],["20250805",143400,29008],["20250806",144800,25735],["20250807",146600,50631],["20250808",144100,34519],["20250811",130200,221916],["20250812",120500,205266],["20250813",121900,78269],["20250814",121300,41949],["20250818",120300,29075],["20250819",118600,51483],["20250820",118900,33503],["20250821",117500,50851],["20250822",119400,31006],["20250825",119500,40334],["20250826",121000,44432],["20250828",119500,28124],["20250829",119100,19681],["20250901",119000,26563],["20250902",119600,28928],["20250903",119700,20530],["20250904",119800,13878],["20250905",121500,30976],["20250908",121100,17564],["20250909",121800,21763],["20250910",121900,33704],["20250911",120800,48886],["20250912",123800,37197],["20250915",126200,35976],["20250916",125500,39631],["20250917",123200,44706],["20250918",122500,33073],["20250919",128000,134862],["20250922",127200,50435],["20250923",127300,38309],["20250924",123700,34719],["20250925",123300,31102],["20250926",120600,37299],["20250929",121700,27602],["20250930",119800,34945],["20251001",119400,29836],["20251002",120700,40298],["20251010",118600,28621],["20251013",119200,31385],["20251014",118000,35716],["20251015",118400,21501],["20251016",119800,32487],["20251017",117700,40541],["20251020",119100,31863],["20251021",119100,24310],["20251022",121200,30572],["20251023",120500,24293],["20251024",120000,25134],["20251027",120800,21183],["20251028",122900,28907],["20251029",122800,33466],["20251030",121600,34311],["20251031",120200,20102],["20251103",120200,24148],["20251104",120500,43256],["20251105",118900,56296],["20251106",118900,22897],["20251107",116500,44066],["20251110",123700,62986],["20251111",121400,28397],["20251112",125200,43827],["20251113",127400,64098],["20251114",127000,49225],["20251117",124800,20760],["20251118",122700,25128],["20251119",122000,21521],["20251120",124000,22375],["20251121",122000,27160],["20251124",123400,36274],["20251125",120400,26300],["20251126",121800,29546],["20251127",121800,23131],["20251128",124600,46041],["20251201",125600,30795],["20251202",128300,39877],["20251203",126800,18342],["20251204",126600,24361],["20251205",127100,21140],["20251208",123300,29505],["20251209",126500,34026],["20251210",124700,15009],["20251211",124000,41898],["20251212",123300,32483],["20251215",121500,25531],["20251216",122600,37941],["20251217",121600,20292],["20251218",121900,27687],["20251219",121000,42059],["20251222",123200,31371],["20251223",121500,25076],["20251224",119200,42353],["20251226",117600,36593],["20251229",120300,18769],["20251230",120800,29598],["20260102",122400,27534],["20260105",119500,44417],["20260106",121900,32472],["20260107",119300,32627],["20260108",120600,52171],["20260109",120000,31341],["20260112",118700,31389],["20260113",118600,27108],["20260114",118800,40697],["20260115",119700,39618],["20260116",119700,32781],["20260119",116300,69256],["20260120",118000,44811],["20260121",118000,58399],["20260122",120000,58469],["20260123",124900,103817],["20260126",127800,142994],["20260127",129900,92452],["20260128",138000,163428],["20260129",138600,129378],["20260130",134300,84613],["20260202",128000,72296],["20260203",131400,45704],["20260204",133200,51191],["20260205",131900,53048],["20260206",126400,44420],["20260209",130100,28537],["20260210",131700,26009],["20260211",131400,26236],["20260212",133300,35486],["20260213",130200,27703],["20260219",134300,70594],["20260220",132200,24672],["20260223",131500,33792],["20260224",131200,23819],["20260225",130900,34101],["20260226",129100,44338],["20260227",128800,38390],["20260303",126100,87273],["20260304",113000,98270],["20260305",120700,76728],["20260306",122900,50440],["20260309",120700,38795],["20260310",122200,35488],["20260311",120100,49928],["20260312",118500,48475],["20260313",118200,25825],["20260316",117100,39518],["20260317",115400,67636],["20260318",113900,55587],["20260319",105700,136762],["20260320",107600,41013],["20260323",100900,50643],["20260324",102700,25744],["20260325",105800,31309],["20260326",102500,31740],["20260327",103600,33672],["20260330",101100,25673],["20260331",101300,35857],["20260401",104100,26171],["20260402",99500,65204],["20260403",99200,18974],["20260406",97400,32050],["20260407",97600,21257],["20260408",101700,44701],["20260409",104500,43805],["20260410",101900,33556],["20260413",100200,31674],["20260414",100900,23755],["20260415",106300,60342],["20260416",106900,41051],["20260417",107200,41202],["20260420",104500,39775],["20260421",104000,26246],["20260422",107300,36324],["20260423",107100,19931],["20260424",107700,26454],["20260427",108100,22036],["20260428",107500,31072],["20260429",108600,37269],["20260430",105500,30718],["20260504",105500,32629],["20260506",102500,46935],["20260507",103100,50901],["20260508",103500,28692],["20260511",101800,42260],["20260512",107300,130710],["20260513",102200,54667],["20260514",106300,40164],["20260515",102100,37938],["20260518",100600,39741],["20260519",99200,39674],["20260520",97400,40337],["20260521",97400,41933],["20260522",102400,50667],["20260526",98300,59530],["20260527",97800,26357],["20260528",94700,97829],["20260529",96400,45200],["20260601",94900,57305],["20260602",86900,119468],["20260604",85700,58078],["20260605",84700,75132],["20260608",77700,92994],["20260609",79100,120323],["20260610",81600,115584],["20260611",83200,502439],["20260612",85000,78455],["20260615",89100,68060],["20260616",85700,46221],["20260617",88500,40319],["20260618",87400,38324],["20260619",83900,49836],["20260622",77900,49484],["20260623",76500,44398],["20260624",77200,60384],["20260625",78700,40893],["20260626",74000,39170],["20260629",84500,60371],["20260630",80100,27427],["20260701",81500,30668],["20260702",79400,20976],["20260703",79100,24626],["20260706",76100,18289],["20260707",74700,26116],["20260708",73000,17691],["20260709",71100,36792],["20260710",72700,26787],["20260713",71500,24490],["20260714",70000,28518],["20260715",72400,30756],["20260716",71600,12853],["20260720",68500,17896],["20260721",69000,29058],["20260722",68300,22333],["20260723",71500,16555],["20260724",71000,14457],["20260727",73500,19490],["20260728",71300,19207],["20260729",68200,36287],["20260730",70800,33413]],"detail_json":"https://aikstockdata.com/data/public/s/086900.json","page_url":"https://aikstockdata.com/s/086900.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."}}