{"schema_version":"1.0","@type":"Dataset","code":"034020","name_ko":"두산에너빌리티","name":"두산에너빌리티(034020) 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",62600,12619813],["20250723",63400,4609170],["20250724",65400,8285648],["20250725",65900,6428969],["20250728",63500,6552841],["20250729",65100,6058820],["20250730",63700,3994493],["20250731",65600,10172066],["20250801",61400,9805226],["20250804",64300,7644885],["20250805",64800,4234409],["20250806",66300,7621974],["20250807",65400,7028428],["20250808",66400,3430734],["20250811",69400,12119383],["20250812",65500,11456932],["20250813",66500,3751147],["20250814",65500,4562288],["20250818",65100,3325497],["20250819",59500,11588978],["20250820",57400,27973111],["20250821",61500,18858670],["20250822",62200,6049757],["20250825",65900,9091500],["20250826",63300,8035078],["20250827",63100,5128958],["20250828",62900,3239392],["20250829",61700,4054284],["20250901",59600,5716620],["20250902",60400,2966108],["20250903",62400,5684184],["20250904",62800,5423711],["20250905",61800,2993213],["20250908",60900,2969015],["20250909",62200,4166491],["20250910",62600,4417144],["20250911",61000,5153511],["20250912",61000,6545777],["20250915",58800,6290788],["20250916",63300,10211386],["20250917",61300,4251068],["20250918",60600,4347323],["20250919",60800,4819288],["20250922",62400,6830285],["20250923",63100,7614160],["20250924",65900,12114101],["20250925",64000,7602443],["20250926",63100,5541302],["20250929",62900,3647678],["20250930",62700,3606043],["20251001",64600,6938399],["20251002",64800,6999933],["20251010",74500,19302308],["20251013",77600,14272165],["20251014",75800,12010193],["20251015",82900,11930455],["20251016",83700,7429581],["20251017",80200,7348394],["20251020",80300,4709983],["20251021",80000,7005242],["20251022",79000,4895634],["20251023",76300,5543167],["20251024",80900,8095168],["20251027",81900,4964095],["20251028",86400,9619982],["20251029",96400,16679002],["20251030",89700,10224579],["20251031",88700,5182993],["20251103",89500,4163376],["20251104",89500,5250243],["20251105",83600,12058956],["20251106",79300,9627107],["20251107",77900,8514588],["20251110",79600,4562734],["20251111",78200,5045991],["20251112",78400,2934998],["20251113",83100,7945958],["20251114",78400,6117065],["20251117",78800,2785151],["20251118",75400,4481145],["20251119",74400,4874642],["20251120",77700,4284021],["20251121",73100,3710469],["20251124",72500,4434839],["20251125",73500,2759653],["20251126",77700,4463298],["20251127",77600,3201206],["20251128",76400,2094782],["20251201",74900,2242179],["20251202",75000,2978860],["20251203",78400,3892884],["20251204",79200,3902774],["20251205",80400,3813990],["20251208",76800,5826257],["20251209",76700,2739253],["20251210",76800,2489211],["20251211",77300,4672243],["20251212",79700,5474020],["20251215",77100,4304510],["20251216",77300,7621947],["20251217",75500,3971897],["20251218",74500,3102027],["20251219",77400,3687392],["20251222",78000,4089864],["20251223",77600,2742514],["20251224",75900,2536166],["20251226",73600,5247445],["20251229",76500,3657688],["20251230",75300,2834603],["20260102",75200,2800553],["20260105",83200,15125707],["20260106",85900,9538963],["20260107",84000,6931439],["20260108",83700,4745395],["20260109",84200,5124556],["20260112",88100,11400912],["20260113",87000,5385770],["20260114",89600,11558755],["20260115",89500,4591674],["20260116",95300,17969737],["20260119",95400,8509605],["20260120",95300,10795773],["20260121",91300,7923831],["20260122",90000,8033403],["20260123",93300,8194841],["20260126",91800,5800785],["20260127",93600,6846342],["20260128",92000,6937694],["20260129",94000,10185321],["20260130",90600,6970845],["20260202",86200,6823888],["20260203",91200,4647177],["20260204",96500,12423583],["20260205",90600,7594510],["20260206",89000,5838705],["20260209",95400,9843507],["20260210",94100,3956141],["20260211",95500,5915111],["20260212",95500,6335775],["20260213",96700,17459913],["20260219",98400,5026177],["20260220",103500,12069557],["20260223",102000,5545186],["20260224",101300,3886617],["20260225",103200,4216954],["20260226",103800,4153497],["20260227",106300,8296804],["20260303",96900,7514576],["20260304",80600,13364978],["20260305",90500,6781072],["20260306",98000,7901291],["20260309",96200,7957034],["20260310",102500,10814168],["20260311",101000,6103321],["20260312",103500,4875165],["20260313",106500,9435079],["20260316",105700,5817407],["20260317",104400,3105960],["20260318",107300,4134308],["20260319",106300,3330546],["20260320",109600,8066734],["20260323",100700,6026425],["20260324",100100,5096704],["20260325",102600,3200148],["20260326",100900,2606678],["20260327",98100,3549743],["20260330",94200,2828606],["20260331",91800,4215936],["20260401",99600,3416180],["20260402",93600,5180190],["20260403",96600,2522536],["20260406",95700,2040458],["20260407",94900,2102382],["20260408",101200,4010457],["20260409",100000,2195437],["20260410",100200,2785465],["20260413",99300,1746075],["20260414",99700,1937143],["20260415",104200,5470474],["20260416",110800,8123993],["20260417",108500,3591052],["20260420",111000,5644556],["20260421",115700,4773848],["20260422",115900,3779530],["20260423",122600,8119024],["20260424",127100,5682618],["20260427",128900,3984476],["20260428",127800,3191190],["20260429",129200,3292329],["20260430",127100,3380571],["20260504",127200,3214565],["20260506",127000,3905996],["20260507",136400,7805577],["20260508",129600,4535272],["20260511",128000,3619903],["20260512",125600,6170656],["20260513",120000,4596035],["20260514",117100,4374858],["20260515",110800,5217764],["20260518",112100,4669776],["20260519",106000,3654573],["20260520",101300,4332142],["20260521",108400,2673341],["20260522",111600,2908260],["20260526",112600,3027392],["20260527",108500,3275977],["20260528",105900,3224326],["20260529",105600,4626529],["20260601",106900,4623394],["20260602",100000,4963793],["20260604",99200,2776755],["20260605",95600,3954422],["20260608",85800,3956048],["20260609",92300,3082661],["20260610",91100,2646807],["20260611",88600,3002950],["20260612",93100,2998526],["20260615",99800,2520626],["20260616",103300,3301721],["20260617",103200,2408504],["20260618",99600,4268637],["20260619",97900,4391283],["20260622",94200,2146567],["20260623",89200,4439638],["20260624",90600,3053656],["20260625",87800,2738234],["20260626",81100,4769262],["20260629",88000,4231835],["20260630",86800,2498630],["20260701",88500,2186748],["20260702",86000,2538076],["20260703",86200,2936728],["20260706",85500,2210209],["20260707",81600,2596943],["20260708",74000,3895625],["20260709",73200,3641029],["20260710",78100,3005529],["20260713",73200,2881964],["20260714",70900,4079032],["20260715",73000,2540969],["20260716",69700,2541779],["20260720",64800,2835943],["20260721",66800,2611452],["20260722",69200,3001478],["20260723",73200,1764464],["20260724",72100,2017878],["20260727",70900,1484901],["20260728",64700,2148321],["20260729",60800,4800443],["20260730",60200,3193446]],"detail_json":"https://aikstockdata.com/data/public/s/034020.json","page_url":"https://aikstockdata.com/s/034020.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."}}