{"schema_version":"1.0","@type":"Dataset","code":"240550","name_ko":"동방메디컬","name":"동방메디컬(240550) 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",12330,433906],["20250723",12240,135989],["20250724",12280,186775],["20250725",12180,118809],["20250728",11740,287163],["20250729",11630,147747],["20250730",11190,284435],["20250731",11180,138433],["20250801",10480,295871],["20250804",10820,144021],["20250805",10660,179760],["20250806",10600,76210],["20250807",10700,196268],["20250808",10760,144712],["20250811",10660,126159],["20250812",10590,106574],["20250813",11400,471567],["20250814",11130,114130],["20250818",10860,88533],["20250819",10940,171802],["20250820",10670,164717],["20250821",11130,187554],["20250822",11000,124378],["20250825",11260,342117],["20250826",11080,212704],["20250828",10590,217199],["20250829",10080,393231],["20250901",10170,128025],["20250902",10180,61167],["20250903",10130,55436],["20250904",10120,88834],["20250905",10750,329886],["20250908",10990,218496],["20250909",11030,107160],["20250910",10980,125295],["20250911",10850,100142],["20250912",10920,85324],["20250915",11130,154582],["20250916",11130,114490],["20250917",10880,79312],["20250918",11180,166240],["20250919",11060,72426],["20250922",11100,177241],["20250923",11000,96665],["20250924",11010,147397],["20250925",11160,189314],["20250926",10850,111487],["20250929",11100,71854],["20250930",10930,76644],["20251001",10710,81830],["20251002",10540,83184],["20251010",10220,163259],["20251013",10080,143629],["20251014",10320,211924],["20251015",10320,79989],["20251016",10350,143248],["20251017",10150,138221],["20251020",10170,91330],["20251021",10190,102857],["20251023",10010,118341],["20251024",9660,228492],["20251027",9660,114752],["20251028",9560,179977],["20251029",9390,160825],["20251030",9220,135501],["20251031",9490,161318],["20251103",9180,104928],["20251104",9050,152949],["20251105",8820,180386],["20251106",8560,163958],["20251107",8370,160045],["20251110",8570,83826],["20251111",8520,89313],["20251112",8580,80085],["20251113",8430,79869],["20251114",8320,87159],["20251117",8160,70448],["20251118",8340,145259],["20251119",8550,125285],["20251120",8590,46652],["20251121",8450,57141],["20251124",8170,45404],["20251125",8230,45485],["20251126",8390,40293],["20251128",8590,94762],["20251201",8530,83740],["20251202",8570,60033],["20251203",8490,51630],["20251204",8400,74260],["20251205",8420,35271],["20251208",8360,58540],["20251209",8200,100100],["20251210",8190,40044],["20251211",8220,56630],["20251212",7860,537872],["20251215",7680,273688],["20251216",7310,389002],["20251217",7400,115907],["20251218",7290,102492],["20251219",8330,1171409],["20251222",8550,808516],["20251223",8500,1218284],["20251224",8310,194748],["20251226",8120,111417],["20251229",8040,77815],["20251230",7810,88187],["20260102",8010,150676],["20260105",7890,292064],["20260106",7670,184371],["20260107",7600,208625],["20260108",7460,110611],["20260109",7480,88688],["20260112",7570,164494],["20260113",7490,134990],["20260114",7360,134782],["20260115",7440,129347],["20260116",7260,151435],["20260119",7270,112681],["20260120",7420,201198],["20260121",7240,276918],["20260122",7470,222332],["20260123",7580,125375],["20260126",7750,246157],["20260127",7720,111811],["20260128",7720,192424],["20260129",7820,174820],["20260130",7600,186610],["20260202",7320,401555],["20260203",7700,227726],["20260204",7920,339585],["20260205",8210,359442],["20260206",8060,294571],["20260209",8120,139808],["20260210",8190,123295],["20260211",8150,96803],["20260212",8240,187854],["20260213",8170,93595],["20260219",8270,112591],["20260220",8120,107890],["20260223",8110,153896],["20260224",8070,174518],["20260225",7990,127042],["20260226",7820,382484],["20260227",7700,169569],["20260303",7490,213472],["20260304",6620,383337],["20260305",7050,192911],["20260306",7040,79542],["20260309",6410,236163],["20260310",6740,114813],["20260311",6800,88825],["20260312",6850,66122],["20260313",6910,68380],["20260316",6900,58741],["20260317",6990,77168],["20260318",6960,79060],["20260319",6740,98486],["20260320",6910,87555],["20260323",6630,107755],["20260324",6700,68389],["20260325",7180,144625],["20260326",6850,120280],["20260327",6850,57370],["20260330",6600,93174],["20260331",6290,170388],["20260401",6780,104999],["20260402",6300,112679],["20260403",6560,92789],["20260406",6510,48913],["20260407",6380,107536],["20260408",6570,119318],["20260409",6300,156668],["20260410",6480,108432],["20260413",6410,59968],["20260414",6640,87070],["20260415",6800,107333],["20260416",6870,126707],["20260417",6850,80441],["20260420",7250,345206],["20260421",7180,124539],["20260422",7040,125294],["20260423",7110,133780],["20260424",7180,88886],["20260427",7260,208960],["20260428",7190,86950],["20260429",7160,130345],["20260430",6990,126185],["20260504",6900,91172],["20260506",6590,146324],["20260507",6430,172708],["20260508",6840,155626],["20260511",7650,896378],["20260512",7460,487044],["20260513",7570,360867],["20260514",7860,475515],["20260515",7820,496157],["20260518",7820,344226],["20260519",7900,366256],["20260520",7770,176887],["20260521",8110,367063],["20260522",7960,264108],["20260526",7440,316779],["20260527",7230,196001],["20260528",7400,186461],["20260529",6880,309414],["20260601",6680,141183],["20260602",6460,148950],["20260604",6610,105695],["20260605",6450,86261],["20260608",5760,145571],["20260609",6100,85366],["20260610",5880,120714],["20260611",6110,109303],["20260612",6090,132831],["20260615",6000,74617],["20260616",5880,101683],["20260617",6070,92577],["20260618",5820,169015],["20260619",5620,146302],["20260622",5340,109695],["20260623",5000,134175],["20260624",5000,152658],["20260625",5050,85097],["20260626",4850,97257],["20260629",5490,105921],["20260630",5630,85289],["20260701",5710,86747],["20260702",5600,84678],["20260703",5890,143557],["20260706",5920,77432],["20260707",5900,70156],["20260708",5700,68507],["20260709",5610,59010],["20260710",6120,142144],["20260713",6110,210542],["20260714",6050,109462],["20260715",6090,124971],["20260716",5920,66113],["20260720",5550,135337],["20260721",5510,30884],["20260722",5190,113971],["20260723",5320,74488],["20260724",5200,65970],["20260727",5300,44874],["20260728",5050,60711],["20260729",4750,140529],["20260730",4900,131348]],"detail_json":"https://aikstockdata.com/data/public/s/240550.json","page_url":"https://aikstockdata.com/s/240550.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."}}