{"schema_version":"1.0","@type":"Dataset","code":"235980","name_ko":"메드팩토","name":"메드팩토(235980) 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",4310,224382],["20250723",4400,943403],["20250724",4450,303617],["20250725",4320,457935],["20250728",4190,244336],["20250729",4155,282686],["20250730",4175,139621],["20250731",4100,243369],["20250801",3850,432026],["20250804",3960,532029],["20250805",4190,188982],["20250806",4235,151015],["20250807",4110,138684],["20250808",4130,150135],["20250811",3960,186515],["20250812",3920,101815],["20250813",4065,86219],["20250814",4110,46402],["20250818",4010,67811],["20250819",4015,122728],["20250820",3920,112292],["20250821",3870,89911],["20250822",3880,45921],["20250825",4025,109966],["20250826",4090,78643],["20250828",4180,403249],["20250829",4050,120396],["20250901",4095,219341],["20250902",4230,309917],["20250903",4335,141612],["20250904",5140,3234766],["20250905",5670,2089912],["20250908",5830,965933],["20250909",5640,657629],["20250910",5400,539901],["20250911",5300,649475],["20250912",5300,257656],["20250915",4990,420543],["20250916",4865,305844],["20250917",5040,373732],["20250918",4665,918480],["20250919",4590,334879],["20250922",4675,307785],["20250923",4645,177193],["20250924",4455,205281],["20250925",4420,101369],["20250926",4300,138860],["20250929",4310,97174],["20250930",4220,87203],["20251001",4190,109227],["20251002",4165,112290],["20251010",4455,379413],["20251013",4185,360858],["20251014",4090,231518],["20251015",4040,130404],["20251016",3885,279049],["20251017",3990,235928],["20251020",3925,186932],["20251021",3990,143508],["20251023",3985,109172],["20251024",4025,140014],["20251027",4220,229199],["20251028",4270,115954],["20251029",4525,569542],["20251030",4145,363872],["20251031",4340,181496],["20251103",4650,491076],["20251104",5020,978647],["20251105",5150,840510],["20251106",4985,354701],["20251107",4700,256460],["20251110",6110,1881852],["20251111",6620,8690681],["20251112",6750,7409412],["20251113",6800,4739249],["20251114",7050,520448],["20251117",7060,326737],["20251118",7010,369058],["20251119",7860,8324100],["20251120",7510,1435652],["20251121",8050,2247481],["20251124",6740,1382310],["20251125",6740,756703],["20251126",7030,508179],["20251128",6860,634423],["20251201",6690,561593],["20251202",7100,611259],["20251203",6960,481239],["20251204",6980,470949],["20251205",6920,314962],["20251208",6880,502297],["20251209",6940,365447],["20251210",6880,490011],["20251211",7180,724433],["20251212",6890,637608],["20251215",6530,446566],["20251216",6360,312160],["20251217",6280,216514],["20251218",6040,224412],["20251219",6590,432574],["20251222",6600,340998],["20251223",6540,173448],["20251224",6410,164479],["20251226",6480,291494],["20251229",6600,170535],["20251230",6680,288566],["20260102",6680,406236],["20260105",6910,363871],["20260106",6460,608410],["20260107",6800,332834],["20260108",7040,525661],["20260109",6880,400294],["20260112",6680,306164],["20260113",6520,255857],["20260114",6550,194565],["20260115",6530,136716],["20260116",6340,356769],["20260119",6120,347919],["20260120",6130,223054],["20260121",5580,595879],["20260122",5730,298178],["20260123",5910,268240],["20260126",6270,440847],["20260127",6610,558268],["20260128",6790,545246],["20260129",7280,730563],["20260130",7190,631192],["20260202",7700,1497586],["20260203",6560,1789855],["20260204",6230,809553],["20260205",5870,561914],["20260206",5650,350493],["20260209",6080,290518],["20260210",6180,217260],["20260211",6100,177153],["20260212",6020,161175],["20260213",5860,184698],["20260219",6050,184559],["20260220",5750,211326],["20260223",5820,211354],["20260224",5810,159329],["20260225",5740,158898],["20260226",5550,247469],["20260227",5510,195419],["20260303",5370,203442],["20260304",4700,440853],["20260305",5210,176147],["20260306",5090,136202],["20260309",4800,176469],["20260310",4965,144513],["20260311",5130,105025],["20260312",5070,106132],["20260313",5430,279195],["20260316",5340,214420],["20260317",5360,103505],["20260318",5820,7149658],["20260319",5300,713267],["20260320",5790,1241393],["20260323",5510,349905],["20260324",5700,269420],["20260325",5990,329814],["20260326",5830,308404],["20260327",6060,540681],["20260330",5700,223134],["20260331",5600,181994],["20260401",5910,276719],["20260402",5490,265663],["20260403",5500,115169],["20260406",5380,120532],["20260407",5160,272926],["20260408",5230,139366],["20260409",5130,88694],["20260410",5170,104373],["20260413",5280,107746],["20260414",5270,91333],["20260415",5370,158716],["20260416",5500,121264],["20260417",5500,156756],["20260420",5430,154332],["20260421",5180,283531],["20260422",5060,228528],["20260423",5170,123334],["20260424",5360,155416],["20260427",5400,212323],["20260428",5490,188172],["20260429",5280,234798],["20260430",5120,139618],["20260504",5250,248481],["20260506",5050,277403],["20260507",4990,188006],["20260508",4890,258069],["20260511",4710,249361],["20260512",4645,254427],["20260513",4600,150527],["20260514",4550,187280],["20260515",4325,189531],["20260518",4210,181628],["20260519",4125,124884],["20260520",4000,147020],["20260521",3895,173612],["20260522",4095,147619],["20260526",3905,192285],["20260527",3770,271943],["20260528",3745,165203],["20260529",3530,238354],["20260601",3430,303817],["20260602",3465,165334],["20260604",3390,132397],["20260605",3465,125490],["20260608",3125,169455],["20260609",3345,169358],["20260610",3330,95860],["20260611",3410,61021],["20260612",3415,70720],["20260615",3460,68715],["20260616",3460,98863],["20260617",3595,81611],["20260618",3415,60556],["20260619",3360,164272],["20260622",3140,109394],["20260623",3065,169447],["20260624",3060,95754],["20260625",2955,142618],["20260626",2810,140445],["20260629",3190,153921],["20260630",3145,85080],["20260701",3205,105360],["20260702",3080,84016],["20260703",3180,92730],["20260706",3010,140667],["20260707",2995,214052],["20260708",2830,228612],["20260709",2780,205811],["20260710",2810,166440],["20260713",2720,135750],["20260714",2720,171946],["20260715",2700,103966],["20260716",2695,117138],["20260720",2615,133455],["20260721",2625,66749],["20260722",2575,96274],["20260723",2720,99651],["20260724",2715,125443],["20260727",2680,101560],["20260728",3480,564293],["20260729",2550,2585278],["20260730",2240,628594]],"detail_json":"https://aikstockdata.com/data/public/s/235980.json","page_url":"https://aikstockdata.com/s/235980.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."}}