{"schema_version":"1.0","@type":"Dataset","code":"071320","name_ko":"지역난방공사","name":"지역난방공사(071320) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",92700,23079],["20250723",90300,21819],["20250724",88000,24604],["20250725",89600,23378],["20250728",86600,32725],["20250729",88400,25189],["20250730",88100,14383],["20250731",86500,22240],["20250801",83000,27730],["20250804",83800,20907],["20250805",85100,20906],["20250806",89300,38546],["20250807",82800,175891],["20250808",80800,40987],["20250811",80700,25420],["20250812",79400,16244],["20250813",79900,13338],["20250814",78800,8693],["20250818",77200,15249],["20250819",75100,40119],["20250820",74800,59175],["20250821",77100,26053],["20250822",78600,11699],["20250825",78700,23383],["20250826",78000,18912],["20250828",77900,7748],["20250829",76900,19664],["20250901",82800,57459],["20250902",80700,15705],["20250903",80900,15016],["20250904",80500,7479],["20250905",80000,10381],["20250908",81400,12914],["20250909",81800,7739],["20250910",83200,15590],["20250911",81200,23416],["20250912",81000,9262],["20250915",81500,11468],["20250916",81500,10750],["20250917",84000,28596],["20250918",87600,28740],["20250919",86500,18936],["20250922",87900,23956],["20250923",91600,44758],["20250924",90300,18346],["20250925",89700,15358],["20250926",90600,17847],["20250929",91100,16983],["20250930",90300,22281],["20251001",87900,12242],["20251002",85200,37718],["20251010",83300,29980],["20251013",83300,16546],["20251014",83800,16793],["20251015",85900,15549],["20251016",86500,14665],["20251017",88200,28552],["20251020",90200,19965],["20251021",89800,17418],["20251022",101600,99647],["20251023",94300,52965],["20251024",94000,25607],["20251027",94400,28256],["20251028",97000,28176],["20251029",98500,18715],["20251030",95900,20960],["20251031",95700,18870],["20251103",96100,28603],["20251104",93600,18707],["20251105",94700,38224],["20251106",98300,33300],["20251107",108600,114105],["20251110",108500,72471],["20251111",112200,38500],["20251112",111100,36460],["20251113",109100,40932],["20251114",105200,30196],["20251117",105000,29733],["20251118",104100,29100],["20251119",104800,30496],["20251120",104600,25352],["20251121",104000,29388],["20251124",102400,28335],["20251125",105900,35784],["20251126",106700,34000],["20251127",109300,29677],["20251128",107900,13102],["20251201",105600,20611],["20251202",106100,19347],["20251203",110400,42338],["20251204",109800,16838],["20251205",110200,15788],["20251208",107900,25531],["20251209",109700,23678],["20251210",108100,25379],["20251211",106300,25184],["20251212",108400,15430],["20251215",112400,40785],["20251216",111600,50563],["20251217",108200,28416],["20251218",102300,34616],["20251219",102600,16022],["20251222",101800,20392],["20251223",99600,29958],["20251224",99200,17365],["20251226",98000,23982],["20251229",96300,29272],["20251230",96400,14257],["20260102",94600,22560],["20260105",97700,23542],["20260106",97000,18817],["20260107",96900,20120],["20260108",96600,16451],["20260109",96800,18712],["20260112",98500,18963],["20260113",101200,23983],["20260114",100800,26312],["20260115",103000,24011],["20260116",103400,19128],["20260119",105000,15451],["20260120",110700,47020],["20260121",110000,33117],["20260122",109700,18966],["20260123",107300,25486],["20260126",106000,14004],["20260127",104300,15673],["20260128",101100,29141],["20260129",100000,25014],["20260130",99800,31861],["20260202",99000,26851],["20260203",101300,27161],["20260204",106400,44800],["20260205",109900,56103],["20260206",108300,17402],["20260209",112200,34776],["20260210",98400,193483],["20260211",93000,140268],["20260212",93100,45959],["20260213",91500,69589],["20260219",91600,55808],["20260220",92200,35471],["20260223",92900,35094],["20260224",93700,30283],["20260225",92200,88779],["20260226",91600,48301],["20260227",93200,35154],["20260303",89900,53627],["20260304",83600,79415],["20260305",87300,38904],["20260306",87200,28165],["20260309",83500,33857],["20260310",84600,36190],["20260311",86800,30658],["20260312",88000,29195],["20260313",86200,38202],["20260316",87400,30774],["20260317",88400,13885],["20260318",90600,35101],["20260319",89700,12647],["20260320",93100,36586],["20260323",89700,36167],["20260324",91600,112724],["20260325",91200,29302],["20260326",90200,54773],["20260327",79400,104304],["20260330",75400,79372],["20260331",72200,39995],["20260401",75600,19970],["20260402",73000,19623],["20260403",71900,25062],["20260406",72100,8436],["20260407",69500,35597],["20260408",74000,35496],["20260409",74200,79475],["20260410",77000,42600],["20260413",74100,27595],["20260414",75400,21009],["20260415",75100,20210],["20260416",76400,16682],["20260417",76600,19661],["20260420",76500,18101],["20260421",77700,23896],["20260422",78300,19424],["20260423",78200,38097],["20260424",77700,23622],["20260427",76400,22389],["20260428",76900,10822],["20260429",76600,11240],["20260430",76500,36761],["20260504",76300,16934],["20260506",73600,29553],["20260507",74100,15259],["20260508",75500,55621],["20260511",73700,28610],["20260512",74300,23920],["20260513",73500,14996],["20260514",76800,32653],["20260515",76700,20837],["20260518",74000,21735],["20260519",74400,15334],["20260520",71900,17875],["20260521",72900,12850],["20260522",73100,14257],["20260526",71800,18922],["20260527",70300,18935],["20260528",70500,17389],["20260529",71500,23291],["20260601",70200,20188],["20260602",67500,40662],["20260604",67700,14941],["20260605",68300,9005],["20260608",65600,22472],["20260609",67900,13798],["20260610",68600,10972],["20260611",70100,26127],["20260612",71500,13978],["20260615",73600,16652],["20260616",73100,11195],["20260617",72300,18662],["20260618",69700,13845],["20260619",69500,16259],["20260622",68000,10276],["20260623",66000,11714],["20260624",67000,12684],["20260625",66000,7682],["20260626",64800,11661],["20260629",67000,17521],["20260630",64600,14527],["20260701",65400,7267],["20260702",66200,12286],["20260703",67600,11409],["20260706",68200,7334],["20260707",68500,11236],["20260708",67400,8513],["20260709",66300,10667],["20260710",67400,15250],["20260713",66700,8728],["20260714",65500,17908],["20260715",64700,24366],["20260716",64800,11338],["20260720",64200,15655],["20260721",63700,11289],["20260722",64000,15304],["20260723",65400,12365],["20260724",66400,10187],["20260727",65900,7706],["20260728",61800,34004],["20260729",62400,24059],["20260730",66200,32181]],"detail_json":"https://aikstockdata.com/data/public/s/071320.json","page_url":"https://aikstockdata.com/s/071320.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."}}