{"schema_version":"1.0","@type":"Dataset","code":"034590","name_ko":"인천도시가스","name":"인천도시가스(034590) 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",26300,2821],["20250723",26500,2178],["20250724",26350,1738],["20250725",26350,1021],["20250728",26250,7015],["20250729",26200,1514],["20250730",26200,791],["20250731",26250,528],["20250801",25500,10261],["20250804",25700,2309],["20250805",25800,1338],["20250806",25900,856],["20250807",25800,2459],["20250808",25750,5156],["20250811",25500,8115],["20250812",25700,3936],["20250813",25550,1471],["20250814",25650,3386],["20250818",25750,1884],["20250819",25850,1965],["20250820",25850,2574],["20250821",25700,1435],["20250822",25750,1601],["20250825",25750,3312],["20250826",26000,3306],["20250827",26050,1269],["20250828",25900,1585],["20250829",25900,1731],["20250901",26000,1711],["20250902",26000,434],["20250903",26100,2096],["20250904",25950,1473],["20250905",25950,960],["20250908",25900,1241],["20250909",26000,2640],["20250910",26050,2398],["20250911",26000,1154],["20250912",26050,1636],["20250915",26050,1730],["20250916",25950,2092],["20250917",25900,2187],["20250918",26000,2069],["20250919",25950,857],["20250922",25950,7822],["20250923",25900,1354],["20250924",25950,944],["20250925",26000,455],["20250926",25900,915],["20250929",26100,3587],["20250930",26050,413],["20251001",26050,1169],["20251002",26000,898],["20251010",26050,3381],["20251013",25950,6962],["20251014",25950,1478],["20251015",26050,3459],["20251016",26100,1896],["20251017",26100,1118],["20251020",26250,3246],["20251021",26250,1686],["20251022",26450,1877],["20251023",26450,2503],["20251024",26300,961],["20251027",26300,2550],["20251028",26450,2685],["20251029",26350,512],["20251030",26300,2354],["20251031",26250,1110],["20251103",26200,3441],["20251104",26100,3520],["20251105",25850,4568],["20251106",26050,1959],["20251107",26100,1818],["20251110",26500,5048],["20251111",26450,1725],["20251112",26650,3934],["20251113",26650,4911],["20251114",26600,2443],["20251117",26200,7137],["20251118",26150,5470],["20251119",26200,4401],["20251120",26300,1521],["20251121",26200,8929],["20251124",26200,1484],["20251125",26000,5027],["20251126",26300,2714],["20251127",26100,1431],["20251128",26350,2637],["20251201",26350,1246],["20251202",26450,5513],["20251203",26550,2170],["20251204",26550,1540],["20251205",26500,836],["20251208",26500,1553],["20251209",26400,774],["20251210",26350,767],["20251211",26550,607],["20251212",26600,2922],["20251215",26400,3230],["20251216",26550,2485],["20251217",26600,768],["20251218",26400,360],["20251219",26500,643],["20251222",26450,5141],["20251223",26450,2106],["20251224",26450,2108],["20251226",26400,5437],["20251229",25400,4808],["20251230",25450,577],["20260102",25200,4536],["20260105",25200,2485],["20260106",25150,1859],["20260107",25150,3361],["20260108",25150,1018],["20260109",25100,1936],["20260112",25250,2185],["20260113",25400,1746],["20260114",25450,773],["20260115",25500,1281],["20260116",25550,560],["20260119",25450,2542],["20260120",25450,2450],["20260121",25400,1286],["20260122",25450,2257],["20260123",25650,1349],["20260126",25850,11712],["20260127",25600,8520],["20260128",25550,3067],["20260129",25700,3429],["20260130",25700,6317],["20260202",25800,6384],["20260203",25900,1477],["20260204",25950,2712],["20260205",25950,7557],["20260206",25950,1634],["20260209",26150,7551],["20260210",26250,2803],["20260211",26250,3294],["20260212",26350,2740],["20260213",26450,4382],["20260219",26700,6751],["20260220",26950,15478],["20260223",27100,12634],["20260224",27400,15626],["20260225",27600,7997],["20260226",27150,8148],["20260227",27150,5784],["20260303",27300,41045],["20260304",26400,15938],["20260305",26900,7997],["20260306",26750,2209],["20260309",26500,5470],["20260310",26650,1441],["20260311",26900,5624],["20260312",27050,1543],["20260313",27000,5376],["20260316",27000,1789],["20260317",26900,2771],["20260318",26950,1764],["20260319",26900,1226],["20260320",26900,3771],["20260323",26850,1815],["20260324",26900,2375],["20260325",27100,3115],["20260326",27200,2412],["20260327",26950,5512],["20260330",26900,2782],["20260331",26800,4043],["20260401",26800,4167],["20260402",26700,2603],["20260403",26850,775],["20260406",26700,2442],["20260407",26600,2321],["20260408",26650,9792],["20260409",26700,3869],["20260410",26850,3054],["20260413",26700,857],["20260414",26750,753],["20260415",26750,3950],["20260416",26800,2044],["20260417",27000,5979],["20260420",27000,5593],["20260421",27050,3855],["20260422",26850,1387],["20260423",26850,2722],["20260424",26850,1963],["20260427",26850,2494],["20260428",26850,3359],["20260429",26850,1782],["20260430",26950,2102],["20260504",26850,3247],["20260506",26800,4018],["20260507",26800,1328],["20260508",26800,737],["20260511",26700,2934],["20260512",26500,4855],["20260513",26450,1843],["20260514",26600,1566],["20260515",26250,4494],["20260518",26300,2138],["20260519",26450,1794],["20260520",26350,3712],["20260521",26400,5302],["20260522",26500,1050],["20260526",26600,4575],["20260527",26200,1772],["20260528",26250,2891],["20260529",26000,1540],["20260601",26000,3480],["20260602",26000,3411],["20260604",25800,1876],["20260605",25950,1802],["20260608",25700,2217],["20260609",25700,1355],["20260610",25850,1226],["20260611",25950,1738],["20260612",26200,3282],["20260615",26450,2924],["20260616",26600,1346],["20260617",26550,1129],["20260618",26350,2143],["20260619",25950,2016],["20260622",25850,1155],["20260623",25800,2110],["20260624",25700,495],["20260625",26100,920],["20260626",25850,1000],["20260629",25950,1996],["20260630",25800,1804],["20260701",25800,2828],["20260702",25850,5961],["20260703",25900,816],["20260706",26150,3925],["20260707",26150,559],["20260708",26200,3639],["20260709",26050,668],["20260710",26150,1803],["20260713",26200,2535],["20260714",26150,1819],["20260715",26300,1583],["20260716",26250,1824],["20260720",26200,3816],["20260721",26250,1903],["20260722",26350,2506],["20260723",26450,6896],["20260724",26300,302],["20260727",26300,772],["20260728",26100,5354],["20260729",25900,2055],["20260730",26000,709]],"detail_json":"https://aikstockdata.com/data/public/s/034590.json","page_url":"https://aikstockdata.com/s/034590.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."}}