{"schema_version":"1.0","@type":"Dataset","code":"200670","name_ko":"휴메딕스","name":"휴메딕스(200670) 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",73000,2251579],["20250723",75800,715349],["20250724",72700,296721],["20250725",70500,117359],["20250728",68200,116108],["20250729",67400,124434],["20250730",66700,107450],["20250731",66000,82623],["20250801",62200,113056],["20250804",61000,79870],["20250805",60400,97563],["20250806",61300,129104],["20250807",63600,183406],["20250808",63600,128040],["20250811",60700,159934],["20250812",61100,73416],["20250813",61000,55535],["20250814",59200,100269],["20250818",57000,74175],["20250819",55400,94143],["20250820",53800,151076],["20250821",54300,47822],["20250822",54100,48343],["20250825",54900,48001],["20250826",54300,29746],["20250828",54600,69734],["20250829",54300,48191],["20250901",53000,68379],["20250902",53500,60605],["20250903",54000,49678],["20250904",54300,123063],["20250905",62400,957142],["20250908",63600,790753],["20250909",65500,493449],["20250910",64600,265100],["20250911",63700,173896],["20250912",65400,398089],["20250915",68300,416075],["20250916",69300,314009],["20250917",66300,138705],["20250918",64900,138753],["20250919",61800,234691],["20250922",64100,281756],["20250923",63200,160299],["20250924",59600,305711],["20250925",57500,208382],["20250926",54900,276533],["20250929",54500,214352],["20250930",53800,200123],["20251001",52300,129513],["20251002",51200,188180],["20251010",50500,160577],["20251013",48650,206157],["20251014",48550,164296],["20251015",48900,155213],["20251016",50300,238964],["20251017",48250,199062],["20251020",49700,120716],["20251021",50500,100395],["20251022",51000,104835],["20251023",50100,115620],["20251024",49250,125506],["20251027",51500,157842],["20251028",51400,106473],["20251029",50800,74558],["20251030",50500,99837],["20251031",50300,82187],["20251103",50800,115664],["20251104",50500,188349],["20251105",49950,172258],["20251106",49000,106383],["20251107",48350,118216],["20251110",48300,102211],["20251111",47400,115558],["20251112",48550,109095],["20251113",48900,125954],["20251114",49550,80241],["20251117",47600,198481],["20251118",44950,220364],["20251119",45800,109593],["20251120",46000,55312],["20251121",44300,79223],["20251124",43700,72199],["20251125",43250,56884],["20251126",44600,33505],["20251127",44450,62953],["20251128",45950,92441],["20251201",44700,85958],["20251202",44950,65101],["20251203",44650,44514],["20251204",44250,67684],["20251205",43950,100269],["20251208",43750,66868],["20251209",43500,95353],["20251210",42000,183466],["20251211",43400,179661],["20251212",41800,183249],["20251215",42050,90129],["20251216",41700,142990],["20251217",43300,115871],["20251218",42050,91040],["20251219",41850,93880],["20251222",42600,79555],["20251223",41350,101364],["20251224",40400,454925],["20251226",39750,93584],["20251229",41100,66080],["20251230",40350,68023],["20260102",41200,48047],["20260105",41100,50592],["20260106",40400,48338],["20260107",40400,63350],["20260108",40650,35353],["20260109",41100,51934],["20260112",40100,56563],["20260113",39850,57674],["20260114",42200,139448],["20260115",41300,79834],["20260116",40400,66229],["20260119",40100,79943],["20260120",40600,63714],["20260121",39500,103887],["20260122",41300,116937],["20260123",41600,55731],["20260126",42900,93588],["20260127",42200,65133],["20260128",42650,108024],["20260129",43250,195122],["20260130",43750,170706],["20260202",41750,122679],["20260203",42500,62094],["20260204",42950,61425],["20260205",40750,109596],["20260206",38900,135468],["20260209",40700,69013],["20260210",41900,72603],["20260211",41350,48075],["20260212",41650,63545],["20260213",41900,57508],["20260219",45800,205173],["20260220",43250,138558],["20260223",44000,110250],["20260224",46200,179711],["20260225",44900,119711],["20260226",44050,96491],["20260227",42550,107743],["20260303",39100,212139],["20260304",33600,226992],["20260305",37300,99486],["20260306",37150,57033],["20260309",35950,72406],["20260310",37150,48445],["20260311",36900,58842],["20260312",36100,51347],["20260313",36750,40076],["20260316",36200,27246],["20260317",36300,42862],["20260318",36350,36900],["20260319",35150,51295],["20260320",35800,45250],["20260323",33850,71147],["20260324",34850,45278],["20260325",36450,36992],["20260326",35850,43394],["20260327",35800,31331],["20260330",34600,60351],["20260331",33550,35500],["20260401",35350,39624],["20260402",33000,80430],["20260403",32550,86213],["20260406",31950,58312],["20260407",32150,27500],["20260408",32900,32330],["20260409",32350,47047],["20260410",33250,39938],["20260413",33300,33243],["20260414",33450,37789],["20260415",34250,32546],["20260416",35100,47117],["20260417",35550,34874],["20260420",35050,24849],["20260421",34900,26191],["20260422",34850,45038],["20260423",34750,59166],["20260424",35600,28972],["20260427",36200,35700],["20260428",37500,54198],["20260429",36750,44972],["20260430",35350,55740],["20260504",35650,33458],["20260506",34200,72168],["20260507",34050,41171],["20260508",34500,35402],["20260511",34000,31639],["20260512",33400,87883],["20260513",33650,40757],["20260514",33750,26959],["20260515",31600,90962],["20260518",29200,206013],["20260519",28800,97640],["20260520",28700,43825],["20260521",29500,51594],["20260522",30600,47749],["20260526",29200,53065],["20260527",28700,36951],["20260528",28300,41272],["20260529",27450,42794],["20260601",26850,45123],["20260602",26400,35211],["20260604",26350,27326],["20260605",25400,25915],["20260608",24400,47355],["20260609",26200,38547],["20260610",26300,44196],["20260611",27600,27092],["20260612",28300,49531],["20260615",28800,30122],["20260616",28100,24083],["20260617",28750,23491],["20260618",27500,31914],["20260619",26850,55696],["20260622",26400,29633],["20260623",25350,37835],["20260624",27400,48612],["20260625",26750,32990],["20260626",25300,52726],["20260629",27700,46692],["20260630",26650,29024],["20260701",27550,27610],["20260702",26950,31801],["20260703",27100,34626],["20260706",27050,27777],["20260707",26450,33249],["20260708",26450,32369],["20260709",25900,48571],["20260710",26900,33747],["20260713",26250,48650],["20260714",25700,36759],["20260715",27000,22688],["20260716",26150,19049],["20260720",24600,31990],["20260721",24350,18570],["20260722",24150,23790],["20260723",25250,22712],["20260724",24700,14169],["20260727",25050,19611],["20260728",24250,32998],["20260729",22600,55177],["20260730",23050,29104]],"detail_json":"https://aikstockdata.com/data/public/s/200670.json","page_url":"https://aikstockdata.com/s/200670.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."}}