{"schema_version":"1.0","@type":"Dataset","code":"041920","name_ko":"메디아나","name":"메디아나(041920) 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",6080,234938],["20250723",6020,158860],["20250724",6030,94671],["20250725",5990,52249],["20250728",5900,46584],["20250729",5840,24520],["20250730",5830,37970],["20250731",5900,12094],["20250801",5640,42069],["20250804",5780,28945],["20250805",5690,17642],["20250806",5720,28305],["20250807",5570,46047],["20250808",5630,25260],["20250811",5560,39733],["20250812",5570,30556],["20250813",5710,32814],["20250814",5610,38096],["20250818",5520,53947],["20250819",5360,46986],["20250820",5500,62523],["20250821",5440,13338],["20250822",5280,49019],["20250825",5410,11024],["20250826",5340,12523],["20250827",5330,26145],["20250828",5310,7546],["20250829",5150,25910],["20250901",5100,26476],["20250902",5210,14413],["20250903",5350,27558],["20250904",5340,14288],["20250905",5210,40529],["20250908",5300,30372],["20250909",5390,38854],["20250910",5360,42236],["20250911",5390,13641],["20250912",5350,67178],["20250915",5320,23136],["20250916",5280,37360],["20250917",5280,30476],["20250918",5300,59001],["20250919",5300,33600],["20250922",5400,41628],["20250923",5400,72734],["20250924",5290,50185],["20250925",5270,9218],["20250926",5120,40035],["20250929",5210,28435],["20250930",5230,21685],["20251001",5280,22703],["20251002",5240,45181],["20251010",5120,51598],["20251013",5110,48135],["20251014",4955,71679],["20251015",5000,14278],["20251016",4965,58430],["20251017",4870,57450],["20251020",5190,95585],["20251021",5150,73315],["20251022",5150,28621],["20251023",5110,70401],["20251024",5150,30826],["20251027",5300,74177],["20251028",5270,42195],["20251029",5330,39181],["20251030",5310,42670],["20251031",5310,43505],["20251103",5210,95494],["20251104",5070,49638],["20251105",5200,55247],["20251106",5210,39700],["20251107",5330,34125],["20251110",5370,46095],["20251111",5430,36372],["20251112",5610,75848],["20251113",5560,34717],["20251114",5510,70044],["20251117",5670,108800],["20251118",5440,71811],["20251119",5460,55644],["20251120",5510,81281],["20251121",5450,62973],["20251124",5470,71677],["20251125",5580,39497],["20251126",5600,28431],["20251127",5520,43978],["20251128",5890,178285],["20251201",6290,513978],["20251202",6440,216336],["20251203",6380,132676],["20251204",6420,78459],["20251205",6980,378128],["20251208",6710,639185],["20251209",6410,777192],["20251210",7880,4692479],["20251211",7800,1381574],["20251212",9620,3421626],["20251215",9670,713268],["20251216",9440,423984],["20251217",9290,203752],["20251218",9160,160834],["20251219",8810,426646],["20251222",8570,363377],["20251223",7900,731880],["20251224",7750,430291],["20251226",7600,290873],["20251229",8210,365153],["20251230",9170,1615778],["20260102",9490,562651],["20260105",11300,3771746],["20260106",12020,1108461],["20260107",11920,391681],["20260108",12730,2391216],["20260109",14250,2798306],["20260112",14250,1990299],["20260113",13390,2118896],["20260114",13150,1442452],["20260115",14690,1989162],["20260116",14730,889778],["20260119",13170,769546],["20260120",13360,319288],["20260121",12730,370968],["20260122",15130,1184874],["20260123",14600,1443056],["20260126",16330,943182],["20260127",16640,448170],["20260128",16740,377929],["20260129",16800,396651],["20260130",19740,1905375],["20260202",21000,1206462],["20260203",25600,2035454],["20260204",24050,1151547],["20260205",23750,759301],["20260206",28650,1633699],["20260209",27100,503323],["20260210",27350,459218],["20260211",26800,363877],["20260212",23950,676114],["20260213",25800,546703],["20260219",24700,370380],["20260220",25550,287759],["20260223",25800,358934],["20260224",26250,266485],["20260225",23950,354333],["20260226",21400,970856],["20260227",20600,870428],["20260303",20000,359055],["20260304",17410,610423],["20260305",19760,322952],["20260306",19760,194023],["20260309",18910,138326],["20260310",19910,181633],["20260311",19850,417993],["20260312",20900,864464],["20260313",21600,472617],["20260316",20900,319279],["20260317",19690,329522],["20260318",19890,250620],["20260319",19150,200913],["20260320",19850,198408],["20260323",19000,402874],["20260324",18490,194900],["20260325",20050,329133],["20260326",19460,162772],["20260327",19900,200177],["20260330",20850,503441],["20260331",20200,344942],["20260401",21850,375948],["20260402",19770,294198],["20260403",18740,176251],["20260406",17340,173794],["20260407",17850,92606],["20260408",18020,107896],["20260409",17790,103497],["20260410",19770,313522],["20260413",20000,90155],["20260414",20850,251851],["20260415",19970,193431],["20260416",21350,225635],["20260417",20800,133399],["20260420",20550,113253],["20260421",20800,155052],["20260422",20450,96042],["20260423",19680,132085],["20260424",20050,121344],["20260427",20150,126650],["20260428",20050,118513],["20260429",21650,337107],["20260430",21000,182302],["20260504",20950,115790],["20260506",20100,210609],["20260507",19810,111237],["20260508",19540,100081],["20260511",19550,96587],["20260512",18690,111732],["20260513",18640,129185],["20260514",18300,71017],["20260515",17820,123407],["20260518",16140,194450],["20260519",16180,144907],["20260520",16300,114004],["20260521",16370,86033],["20260522",16790,114329],["20260526",17100,114766],["20260527",15870,134012],["20260528",16400,144537],["20260529",17360,192957],["20260601",17480,426843],["20260602",15880,233050],["20260604",15000,97325],["20260605",14180,74642],["20260608",12520,235277],["20260609",13360,153490],["20260610",12920,56275],["20260611",13880,65779],["20260612",13350,132331],["20260615",13600,72395],["20260616",13460,39083],["20260617",14700,137032],["20260618",14170,142112],["20260619",13500,85024],["20260622",12800,68012],["20260623",11980,85940],["20260624",12600,84612],["20260625",11850,55515],["20260626",10690,163403],["20260629",11800,128457],["20260630",11590,43128],["20260701",10990,111588],["20260702",10510,117073],["20260703",10890,113741],["20260706",10520,59062],["20260707",10490,82142],["20260708",9740,142699],["20260709",9300,248804],["20260710",10300,98606],["20260713",9310,132772],["20260714",9190,129086],["20260715",9690,82037],["20260716",9750,50492],["20260720",8940,91171],["20260721",8990,52686],["20260722",8980,71610],["20260723",9590,38717],["20260724",9490,34389],["20260727",9750,37681],["20260728",9000,63935],["20260729",7640,249808],["20260730",7280,518116]],"detail_json":"https://aikstockdata.com/data/public/s/041920.json","page_url":"https://aikstockdata.com/s/041920.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."}}