{"schema_version":"1.0","@type":"Dataset","code":"086960","name_ko":"MDS테크","name":"MDS테크(086960) 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",1443,1520357],["20250723",1424,1352244],["20250724",1403,1655595],["20250725",1403,621575],["20250728",1417,1056506],["20250729",1393,1325648],["20250730",1374,1109557],["20250731",1374,648779],["20250801",1306,1230525],["20250804",1327,525557],["20250805",1346,421668],["20250806",1354,367022],["20250807",1334,389477],["20250808",1319,546867],["20250811",1326,403516],["20250812",1303,615899],["20250813",1308,358090],["20250814",1303,374056],["20250818",1282,454183],["20250819",1286,431609],["20250820",1251,821006],["20250821",1256,472480],["20250822",1262,349958],["20250825",1291,578942],["20250826",1296,631439],["20250828",1293,707782],["20250829",1275,499047],["20250901",1253,329980],["20250902",1265,321104],["20250903",1250,346182],["20250904",1317,8347381],["20250905",1338,3242013],["20250908",1426,6774030],["20250909",1424,1328338],["20250910",1424,978365],["20250911",1419,968671],["20250912",1432,1401736],["20250915",1429,794402],["20250916",1415,916996],["20250917",1413,519313],["20250918",1443,1259040],["20250919",1427,1277611],["20250922",1458,2736502],["20250923",1455,1477614],["20250924",1453,951963],["20250925",1431,613186],["20250926",1390,857255],["20250929",1414,802578],["20250930",1417,460722],["20251001",1406,580779],["20251002",1424,953527],["20251010",1545,5817425],["20251013",1545,2289959],["20251014",1476,2561782],["20251015",1453,1109154],["20251016",1442,1125153],["20251017",1385,1353222],["20251020",1392,680018],["20251021",1396,732268],["20251022",1393,720841],["20251023",1387,470077],["20251024",1388,562877],["20251027",1414,1212082],["20251028",1387,1207595],["20251029",1422,997436],["20251030",1388,1364441],["20251031",1535,24349243],["20251103",1668,22807609],["20251104",1768,12205066],["20251105",1587,8628337],["20251106",1533,3636608],["20251107",1453,2327347],["20251110",1514,1389438],["20251111",1515,4645573],["20251112",1525,1187289],["20251113",1493,1350371],["20251114",1416,1732376],["20251117",1463,1042456],["20251118",1389,1572249],["20251119",1357,1134241],["20251120",1410,1369713],["20251121",1314,1382292],["20251124",1311,885626],["20251125",1321,613818],["20251126",1338,760486],["20251127",1331,634855],["20251128",1399,1110164],["20251201",1392,917525],["20251202",1377,778128],["20251203",1382,719011],["20251204",1373,508925],["20251205",1395,785432],["20251208",1435,1680354],["20251209",1407,1017737],["20251210",1357,1840159],["20251211",1342,1434763],["20251212",1370,1715727],["20251215",1380,2522400],["20251216",1316,1996737],["20251217",1260,1959601],["20251218",1270,1072376],["20251219",1290,713629],["20251222",1346,1234649],["20251223",1333,3254348],["20251224",1315,754458],["20251226",1306,833141],["20251229",1318,580219],["20251230",1299,523737],["20260102",1346,825810],["20260105",1329,854731],["20260106",1320,1090112],["20260107",1305,874277],["20260108",1254,1107025],["20260109",1398,10474462],["20260112",1420,6461378],["20260113",1505,44478793],["20260114",1425,4954143],["20260115",1403,13568389],["20260116",1377,4197505],["20260119",1507,11328538],["20260120",1463,3979612],["20260121",1430,2649379],["20260122",1389,5411866],["20260123",1381,3683720],["20260126",1410,3252262],["20260127",1444,2554064],["20260128",1534,78462458],["20260129",1555,12728197],["20260130",1470,5907762],["20260202",1420,4342608],["20260203",1474,2834650],["20260204",1450,2074654],["20260205",1406,2036921],["20260206",1391,2563771],["20260209",1421,1835830],["20260210",1494,4771282],["20260211",1452,2004011],["20260212",1428,1298646],["20260213",1401,1180364],["20260219",1431,7085363],["20260220",1409,1630201],["20260223",1373,3024805],["20260224",1384,1735540],["20260225",1412,2728397],["20260226",1381,1901484],["20260227",1342,1608619],["20260303",1280,2473694],["20260304",1100,3275621],["20260305",1221,1721573],["20260306",1216,1132914],["20260309",1139,1307445],["20260310",1198,596372],["20260311",1179,1117172],["20260312",1183,677911],["20260313",1179,723785],["20260316",1191,884180],["20260317",1177,867976],["20260318",1202,1374655],["20260319",1204,17228471],["20260320",1193,1786661],["20260323",1126,1587808],["20260324",1169,1003657],["20260325",1189,796510],["20260326",1147,978046],["20260327",1149,701268],["20260330",1127,443299],["20260331",1107,626365],["20260401",1162,1535933],["20260402",1090,1740338],["20260403",1095,601721],["20260406",1085,716663],["20260407",1048,1307367],["20260408",1115,1889807],["20260409",1115,0],["20260410",1115,0],["20260413",1115,0],["20260414",1115,0],["20260415",1115,0],["20260416",1115,0],["20260417",1115,0],["20260420",1115,0],["20260421",1115,0],["20260422",1115,0],["20260423",1115,0],["20260424",1115,0],["20260427",1115,0],["20260428",1115,0],["20260429",1115,0],["20260430",1115,0],["20260504",1115,0],["20260506",1115,0],["20260507",1115,0],["20260508",3160,22789376],["20260511",2940,3729106],["20260512",3030,6135326],["20260513",3285,10802466],["20260514",3435,24703375],["20260515",3195,3451234],["20260518",3285,2132515],["20260519",3450,13213405],["20260520",3590,12818413],["20260521",3660,6911004],["20260522",3380,3014330],["20260526",3565,2733009],["20260527",3285,2956816],["20260528",3185,1595998],["20260529",3215,2782265],["20260601",2825,2072973],["20260602",2765,1612721],["20260604",2880,2822932],["20260605",2730,735958],["20260608",2435,980849],["20260609",2615,974888],["20260610",2505,586721],["20260611",2470,463477],["20260612",2565,483928],["20260615",2580,425724],["20260616",2580,473791],["20260617",2500,508630],["20260618",2485,367130],["20260619",2390,609911],["20260622",2360,396781],["20260623",2175,475756],["20260624",2155,394472],["20260625",2130,253676],["20260626",2000,522149],["20260629",2190,362470],["20260630",2160,313850],["20260701",2165,269811],["20260702",2050,281125],["20260703",2075,287600],["20260706",2080,181633],["20260707",1992,337062],["20260708",1944,313053],["20260709",1886,330717],["20260710",2000,238400],["20260713",1857,224085],["20260714",1841,414978],["20260715",1939,263148],["20260716",1862,126526],["20260720",1799,199202],["20260721",1809,194446],["20260722",1796,219344],["20260723",1899,319719],["20260724",1827,167598],["20260727",1866,173062],["20260728",1746,255801],["20260729",1622,377097],["20260730",1666,394378]],"detail_json":"https://aikstockdata.com/data/public/s/086960.json","page_url":"https://aikstockdata.com/s/086960.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."}}