{"schema_version":"1.0","@type":"Dataset","code":"226590","name_ko":"엠디바이스","name":"엠디바이스(226590) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",10810,89640],["20250723",10550,49051],["20250724",10180,78257],["20250725",10190,34829],["20250728",10070,46966],["20250729",10370,47953],["20250730",10300,58840],["20250731",10020,46438],["20250801",9610,100488],["20250804",10250,90734],["20250805",10570,54272],["20250806",10480,30232],["20250807",11250,189571],["20250808",12380,852608],["20250811",12390,282045],["20250812",12860,599735],["20250813",12790,360396],["20250814",12930,489765],["20250818",12160,303301],["20250819",11740,250064],["20250820",11970,290287],["20250821",12440,416136],["20250822",12220,423354],["20250825",11870,355066],["20250826",11990,153899],["20250828",11200,362789],["20250829",10580,364961],["20250901",11300,500836],["20250902",11420,437693],["20250903",10860,192700],["20250904",11200,154100],["20250905",11090,110920],["20250908",10850,322272],["20250909",11250,255412],["20250910",11390,212544],["20250911",11920,381239],["20250912",15490,3580577],["20250915",15900,2024199],["20250916",16740,1687595],["20250917",17910,3113947],["20250918",18800,883660],["20250919",20300,807313],["20250922",21350,533485],["20250923",21800,2420695],["20250924",23800,1680014],["20250925",23050,802855],["20250926",21900,602556],["20250929",22300,520360],["20250930",22100,466914],["20251001",22600,594182],["20251002",19720,1655997],["20251010",17900,1934730],["20251013",17030,1593275],["20251014",15950,1117783],["20251015",16490,598564],["20251016",17640,1591271],["20251017",16060,887745],["20251020",17540,1460918],["20251021",16800,685298],["20251023",17070,416424],["20251024",17040,623887],["20251027",16460,636893],["20251028",17200,1183613],["20251029",18610,2394203],["20251030",18800,1141838],["20251031",17900,678288],["20251103",17290,611640],["20251104",16670,684670],["20251105",15270,1023347],["20251106",15070,453208],["20251107",14620,348554],["20251110",15100,299574],["20251111",15500,311597],["20251112",15200,307983],["20251113",15410,219617],["20251114",13650,904468],["20251117",13610,404985],["20251118",12800,319719],["20251119",12790,188410],["20251120",12830,225008],["20251121",12120,266851],["20251124",12150,85342],["20251125",12560,176166],["20251126",12670,86374],["20251128",13170,102700],["20251201",13060,145388],["20251202",13210,90453],["20251203",13310,120976],["20251204",13350,126720],["20251205",13410,171140],["20251208",13160,157221],["20251209",12830,94488],["20251210",12700,96576],["20251211",12680,103753],["20251212",13790,602766],["20251215",13090,247824],["20251216",12790,230388],["20251217",12780,112970],["20251218",12330,108210],["20251219",12330,71877],["20251222",12660,103365],["20251223",12210,155314],["20251224",12200,120173],["20251226",12360,100755],["20251229",12480,91079],["20251230",13280,326753],["20260102",15610,674449],["20260105",15590,452269],["20260106",15900,262484],["20260107",16100,845432],["20260108",15800,279316],["20260109",15000,226319],["20260112",14640,195577],["20260113",14450,140085],["20260114",15230,224217],["20260115",15750,350678],["20260116",15580,173704],["20260119",15170,165175],["20260120",15370,171373],["20260121",15590,395806],["20260122",15340,293066],["20260123",15220,208634],["20260126",15530,215714],["20260127",16080,508974],["20260128",16890,744934],["20260129",16700,588927],["20260130",17050,743877],["20260202",18390,1460786],["20260203",20200,1689063],["20260204",19700,491855],["20260205",17930,504377],["20260206",17510,343597],["20260209",18810,359210],["20260210",19280,474284],["20260211",20100,519649],["20260212",21000,456970],["20260213",22550,874177],["20260219",21200,1266209],["20260220",21100,336901],["20260223",27400,2351094],["20260224",28200,1625934],["20260225",26250,856085],["20260226",30300,1726743],["20260227",29450,450226],["20260303",26850,598238],["20260304",22400,589624],["20260305",26600,609392],["20260306",27350,296009],["20260309",24400,297155],["20260310",26350,301043],["20260311",27950,426312],["20260312",27000,187414],["20260313",26200,160375],["20260316",27850,568849],["20260317",27850,460575],["20260318",36200,2546168],["20260319",36250,1941714],["20260320",36200,602233],["20260323",35100,419326],["20260324",33250,617094],["20260325",32000,527116],["20260326",29550,545617],["20260327",27200,514324],["20260330",24950,403227],["20260331",23300,554368],["20260401",25200,441465],["20260402",23200,393206],["20260403",24500,388149],["20260406",23550,303913],["20260407",22750,261305],["20260408",27350,723424],["20260409",25600,247649],["20260410",25750,313722],["20260413",26100,255680],["20260414",29350,783933],["20260415",29100,387110],["20260416",28800,338085],["20260417",28550,196513],["20260420",28450,198719],["20260421",27950,254600],["20260422",28000,237134],["20260423",26450,322643],["20260424",27500,297700],["20260427",29400,611790],["20260428",28050,226929],["20260429",27150,215429],["20260430",28550,868653],["20260504",29250,562305],["20260506",27800,560377],["20260507",25150,527184],["20260508",25800,446729],["20260511",25600,228982],["20260512",24600,253048],["20260513",24700,378500],["20260514",28250,645848],["20260515",22600,816775],["20260518",20600,364094],["20260519",20900,178802],["20260520",21450,131412],["20260521",21100,227912],["20260522",22000,141905],["20260526",21650,145450],["20260527",19730,249351],["20260528",18570,271109],["20260529",17430,230249],["20260601",16240,195100],["20260602",15710,181221],["20260604",16220,104149],["20260605",15190,88742],["20260608",13510,113241],["20260609",14700,81286],["20260610",14240,52310],["20260611",15420,126359],["20260612",15990,125924],["20260615",16410,100879],["20260616",16600,86010],["20260617",16450,35707],["20260618",15080,57649],["20260619",14160,111803],["20260622",13560,93799],["20260623",13070,141786],["20260624",12550,94602],["20260625",12590,115507],["20260626",12040,126686],["20260629",12710,71342],["20260630",13100,44352],["20260701",12720,57857],["20260702",11280,74445],["20260703",12330,77475],["20260706",12220,45947],["20260707",12820,75463],["20260708",11760,126769],["20260709",11750,56643],["20260710",12720,34904],["20260713",11500,43232],["20260714",11470,38438],["20260715",12290,50617],["20260716",11590,37899],["20260720",10660,66792],["20260721",10990,37636],["20260722",11540,76549],["20260723",11950,26963],["20260724",11210,34079],["20260727",11300,67669],["20260728",9960,55754],["20260729",8820,111548],["20260730",8810,87937]],"detail_json":"https://aikstockdata.com/data/public/s/226590.json","page_url":"https://aikstockdata.com/s/226590.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."}}