{"schema_version":"1.0","@type":"Dataset","code":"012320","name_ko":"경동인베스트","name":"경동인베스트(012320) 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",64500,11716],["20250723",65000,7651],["20250724",64100,7941],["20250725",64400,7706],["20250728",62700,9913],["20250729",64000,14872],["20250730",65500,12333],["20250731",65500,9702],["20250801",62400,10627],["20250804",62500,4934],["20250805",61400,16402],["20250806",62400,6593],["20250807",62000,4176],["20250808",61600,6272],["20250811",61900,13230],["20250812",61700,3743],["20250813",60900,6450],["20250814",59800,14671],["20250818",58700,12188],["20250819",58600,4410],["20250820",58800,4619],["20250821",59500,7323],["20250822",58700,9182],["20250825",58200,14228],["20250826",58500,4230],["20250827",58300,4321],["20250828",59100,6993],["20250829",58200,5215],["20250901",57300,7055],["20250902",56300,7334],["20250903",56600,3843],["20250904",58300,7471],["20250905",58800,3877],["20250908",59300,4141],["20250909",59200,6607],["20250910",59600,6124],["20250911",59700,5157],["20250912",60400,9744],["20250915",62000,14614],["20250916",61900,7447],["20250917",62200,7225],["20250918",65000,18282],["20250919",58500,149975],["20250922",58000,23662],["20250923",58100,11303],["20250924",58300,16543],["20250925",59100,12712],["20250926",57800,6300],["20250929",58200,4482],["20250930",57500,4875],["20251001",57500,9112],["20251002",57800,3969],["20251010",55700,22172],["20251013",56800,22877],["20251014",57000,15895],["20251015",57300,7651],["20251016",57000,7856],["20251017",56000,22261],["20251020",55600,8791],["20251021",56100,11247],["20251022",57200,8259],["20251023",57100,6639],["20251024",56100,10112],["20251027",56700,13274],["20251028",56500,6690],["20251029",55700,9367],["20251030",54200,15884],["20251031",53100,10108],["20251103",52100,13735],["20251104",52300,7257],["20251105",51700,15738],["20251106",52000,2720],["20251107",50900,7749],["20251110",51900,5852],["20251111",51500,4219],["20251112",52300,3759],["20251113",52100,1987],["20251114",51800,6237],["20251117",51100,3654],["20251118",50200,8402],["20251119",50600,2330],["20251120",51200,2100],["20251121",50700,2715],["20251124",50300,2516],["20251125",50000,3979],["20251126",50900,2550],["20251127",50800,2698],["20251128",50800,2898],["20251201",50500,3698],["20251202",50500,2659],["20251203",52300,8999],["20251204",51800,5368],["20251205",51600,3559],["20251208",51000,7868],["20251209",51200,4402],["20251210",50700,10411],["20251211",51600,9892],["20251212",52800,6701],["20251215",52800,6577],["20251216",52500,5944],["20251217",52700,5547],["20251218",51800,3764],["20251219",52500,4363],["20251222",53100,2573],["20251223",52800,3610],["20251224",53200,3418],["20251226",53200,5083],["20251229",52200,3577],["20251230",51900,1457],["20260102",52900,3118],["20260105",53000,4091],["20260106",52200,3171],["20260107",50900,7121],["20260108",51200,4210],["20260109",51700,5033],["20260112",53100,5577],["20260113",52900,3614],["20260114",53400,5154],["20260115",53400,5930],["20260116",53700,5073],["20260119",53100,9726],["20260120",53500,9911],["20260121",52800,10074],["20260122",53300,7695],["20260123",55200,12205],["20260126",56200,12405],["20260127",55300,6939],["20260128",67200,465869],["20260129",64900,90733],["20260130",62900,40432],["20260202",59800,30580],["20260203",63700,39213],["20260204",64800,14446],["20260205",66300,75953],["20260206",65300,25769],["20260209",66500,17429],["20260210",68900,33313],["20260211",70000,22387],["20260212",71400,43527],["20260213",73000,41414],["20260219",74700,20212],["20260220",89200,167237],["20260223",92700,86963],["20260224",88600,40511],["20260225",83100,42281],["20260226",98500,192974],["20260227",94400,45265],["20260303",86500,35785],["20260304",79700,51630],["20260305",87800,30529],["20260306",90300,19451],["20260309",84100,23134],["20260310",84900,21559],["20260311",84200,24528],["20260312",85600,11874],["20260313",85300,31786],["20260316",89300,23073],["20260317",77500,60535],["20260318",66000,218918],["20260319",63000,61036],["20260320",62200,42811],["20260323",59200,31551],["20260324",59000,20451],["20260325",59000,14409],["20260326",57000,24804],["20260327",57100,20838],["20260330",57100,8445],["20260331",56200,13172],["20260401",57600,11859],["20260402",56000,24590],["20260403",56000,11132],["20260406",55900,9490],["20260407",55800,9089],["20260408",57900,13422],["20260409",56600,11492],["20260410",58000,12120],["20260413",57400,8497],["20260414",58800,18810],["20260415",60100,22715],["20260416",60100,18035],["20260417",60200,13356],["20260420",60500,12843],["20260421",62700,35927],["20260422",70700,317227],["20260423",64800,74958],["20260424",67900,50673],["20260427",68700,31231],["20260428",71300,40569],["20260429",70200,21101],["20260430",66000,35119],["20260504",67000,20094],["20260506",65700,14622],["20260507",65300,12971],["20260508",64300,11446],["20260511",62600,14237],["20260512",61400,18982],["20260513",60200,15448],["20260514",60600,14995],["20260515",58700,16690],["20260518",57900,17264],["20260519",55400,13956],["20260520",53900,13831],["20260521",55400,10860],["20260522",56000,5062],["20260526",54700,15972],["20260527",53400,16402],["20260528",53300,15220],["20260529",52200,14998],["20260601",50700,26198],["20260602",50000,10885],["20260604",50300,5806],["20260605",49000,6797],["20260608",46700,10215],["20260609",48350,6707],["20260610",48450,9545],["20260611",48850,6829],["20260612",49150,8249],["20260615",50000,4088],["20260616",50400,4846],["20260617",51300,6995],["20260618",49500,6682],["20260619",57600,120814],["20260622",56700,29292],["20260623",51100,20559],["20260624",51000,12618],["20260625",50800,6776],["20260626",52800,22234],["20260629",56300,17465],["20260630",53300,15902],["20260701",51800,17981],["20260702",47450,22119],["20260703",47950,10579],["20260706",47500,9222],["20260707",46650,8734],["20260708",45000,10984],["20260709",45250,8364],["20260710",46500,6538],["20260713",43300,12937],["20260714",44050,17870],["20260715",45550,6591],["20260716",45500,3719],["20260720",44900,5178],["20260721",43650,6538],["20260722",43650,4633],["20260723",46250,7345],["20260724",44400,6749],["20260727",44400,3996],["20260728",43500,9853],["20260729",40900,16967],["20260730",39900,6641]],"detail_json":"https://aikstockdata.com/data/public/s/012320.json","page_url":"https://aikstockdata.com/s/012320.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."}}