{"schema_version":"1.0","@type":"Dataset","code":"032620","name_ko":"GC메디아이","name":"GC메디아이(032620) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3890,121205],["20250723",3870,149643],["20250724",3835,108346],["20250725",3820,89647],["20250728",3775,101444],["20250729",3775,55790],["20250730",3830,69018],["20250731",3890,2682899],["20250801",3960,2458006],["20250804",4020,405306],["20250805",4035,481972],["20250806",4025,175922],["20250807",4055,210644],["20250808",4050,141337],["20250811",4085,135252],["20250812",4170,790265],["20250813",4050,2504081],["20250814",4105,287642],["20250818",4110,252781],["20250819",4130,236669],["20250820",4175,1166752],["20250821",4115,457814],["20250822",4120,200734],["20250825",4115,226767],["20250826",4080,119543],["20250827",4040,116267],["20250828",4055,216759],["20250829",4045,154815],["20250901",3965,229575],["20250902",3980,79653],["20250903",3985,90128],["20250904",3990,70650],["20250905",4000,96094],["20250908",4085,145429],["20250909",4120,189420],["20250910",4190,236520],["20250911",4205,153282],["20250912",4250,230113],["20250915",4270,181858],["20250916",4250,123136],["20250917",4265,105716],["20250918",4300,205191],["20250919",4315,185046],["20250922",4325,166761],["20250923",4270,241204],["20250924",4245,151717],["20250925",4195,118012],["20250926",4035,207670],["20250929",4100,82629],["20250930",4055,80407],["20251001",4005,102950],["20251002",4000,127089],["20251010",3925,136935],["20251013",3910,131583],["20251014",3890,173217],["20251015",3895,70833],["20251016",3860,146183],["20251017",3780,180324],["20251020",3780,44701],["20251021",3760,93590],["20251022",3745,109293],["20251023",3735,171277],["20251024",3680,174546],["20251027",3675,114937],["20251028",3695,69125],["20251029",3625,199939],["20251030",3540,151375],["20251031",3575,82526],["20251103",3540,109952],["20251104",3635,178787],["20251105",3595,152382],["20251106",3625,59983],["20251107",3565,144408],["20251110",3780,787474],["20251111",3835,871065],["20251112",3910,216633],["20251113",4015,240078],["20251114",4085,866733],["20251117",3995,220846],["20251118",3840,221898],["20251119",3800,81594],["20251120",3890,99222],["20251121",3850,101525],["20251124",3830,126816],["20251125",3780,111635],["20251126",3835,71555],["20251127",3825,71645],["20251128",3880,93823],["20251201",3870,94720],["20251202",3875,40196],["20251203",3965,198979],["20251204",3885,121915],["20251205",3870,110826],["20251208",3845,84340],["20251209",3845,34173],["20251210",3855,54330],["20251211",3910,212755],["20251212",3940,88243],["20251215",4070,411649],["20251216",3900,253283],["20251217",3860,95364],["20251218",3850,124919],["20251219",3805,373223],["20251222",3775,256981],["20251223",3745,117963],["20251224",3720,171432],["20251226",3685,119306],["20251229",3675,64608],["20251230",3650,193889],["20260102",3735,109370],["20260105",3705,98319],["20260106",3695,85846],["20260107",3700,145594],["20260108",3845,310626],["20260109",3925,226394],["20260112",3925,218701],["20260113",3865,98525],["20260114",3805,78680],["20260115",3845,68943],["20260116",3810,122987],["20260119",3795,203839],["20260120",3845,298716],["20260121",3775,319047],["20260122",3805,196113],["20260123",3895,234282],["20260126",3995,323306],["20260127",4005,193147],["20260128",3950,264594],["20260129",4070,736069],["20260130",3985,486426],["20260202",3860,375030],["20260203",4025,281516],["20260204",4140,554578],["20260205",4190,2160730],["20260206",4090,457785],["20260209",4090,346634],["20260210",4080,356754],["20260211",4170,350252],["20260212",4115,215133],["20260213",4090,129050],["20260219",4175,171518],["20260220",4205,204978],["20260223",4230,386021],["20260224",4230,230237],["20260225",4150,332621],["20260226",4075,187304],["20260227",4090,227830],["20260303",3940,477127],["20260304",3630,545082],["20260305",3885,322848],["20260306",3865,221239],["20260309",3740,317264],["20260310",3870,162511],["20260311",3885,208687],["20260312",3960,123421],["20260313",4080,692322],["20260316",3990,185870],["20260317",3960,226127],["20260318",4070,188821],["20260319",3985,125584],["20260320",3995,179039],["20260323",3900,332684],["20260324",4000,188542],["20260325",4030,131157],["20260326",3990,202821],["20260327",4055,268252],["20260330",4020,165495],["20260331",3935,229362],["20260401",4040,210962],["20260402",3900,288047],["20260403",3970,81948],["20260406",3905,78138],["20260407",3865,93148],["20260408",3930,127758],["20260409",3905,74291],["20260410",3965,88979],["20260413",4080,342862],["20260414",4195,429972],["20260415",4200,266530],["20260416",4275,374176],["20260417",4330,201425],["20260420",4270,291641],["20260421",4235,207879],["20260422",4190,195201],["20260423",4140,116447],["20260424",4160,125526],["20260427",4200,197145],["20260428",4210,149384],["20260429",4140,131060],["20260430",4060,176426],["20260504",4025,106073],["20260506",3910,254989],["20260507",3920,125397],["20260508",3925,91079],["20260511",3790,249369],["20260512",3820,166764],["20260513",3725,236174],["20260514",3810,97826],["20260515",3725,132314],["20260518",3660,261922],["20260519",3680,110107],["20260520",3540,144225],["20260521",3540,161385],["20260522",3675,194436],["20260526",3570,166428],["20260527",3515,205973],["20260528",3475,233033],["20260529",3400,256127],["20260601",3240,205261],["20260602",3230,112508],["20260604",3170,139527],["20260605",3155,94675],["20260608",2970,257581],["20260609",3090,97769],["20260610",3050,84587],["20260611",3125,64875],["20260612",3190,102374],["20260615",3155,123651],["20260616",3110,94143],["20260617",3180,58301],["20260618",3080,85459],["20260619",3040,233976],["20260622",2975,100873],["20260623",2850,258426],["20260624",2860,109939],["20260625",2800,66941],["20260626",2680,196050],["20260629",2985,106240],["20260630",2895,80264],["20260701",2900,79251],["20260702",2865,77815],["20260703",2915,99601],["20260706",2895,46649],["20260707",2900,94469],["20260708",2950,280651],["20260709",2960,129073],["20260710",3025,116848],["20260713",2880,97779],["20260714",2885,72522],["20260715",2940,58012],["20260716",2935,44293],["20260720",2865,90995],["20260721",2875,64832],["20260722",2840,79706],["20260723",2940,44478],["20260724",2915,36056],["20260727",2965,56933],["20260728",2860,102256],["20260729",2740,265834],["20260730",2740,107745]],"detail_json":"https://aikstockdata.com/data/public/s/032620.json","page_url":"https://aikstockdata.com/s/032620.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."}}