{"schema_version":"1.0","@type":"Dataset","code":"114190","name_ko":"강원에너지","name":"강원에너지(114190) 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",12490,982391],["20250723",12100,752676],["20250724",11740,686415],["20250725",12740,3022979],["20250728",12130,957781],["20250729",12120,427288],["20250730",12520,1172347],["20250731",13060,5789556],["20250801",13720,3243723],["20250804",13760,1631149],["20250805",13700,2101357],["20250806",13600,799215],["20250807",13210,659481],["20250808",12980,816670],["20250811",13570,1944583],["20250812",11800,1099652],["20250813",11320,873910],["20250814",11110,490259],["20250818",11110,318069],["20250819",11300,447872],["20250820",11030,256931],["20250821",12870,5859806],["20250822",12260,966967],["20250825",13280,3119962],["20250826",12050,1070396],["20250828",11910,454604],["20250829",11870,364168],["20250901",11680,352322],["20250902",11360,228846],["20250903",11980,1445313],["20250904",11680,863038],["20250905",11920,225472],["20250908",11620,203233],["20250909",11660,216822],["20250910",11830,256228],["20250911",11560,226554],["20250912",11400,277341],["20250915",11160,253738],["20250916",11630,817462],["20250917",11200,303662],["20250918",10960,336439],["20250919",10850,194377],["20250922",10900,192866],["20250923",10860,200006],["20250924",11170,1884198],["20250925",11110,525937],["20250926",10690,241063],["20250929",10760,551172],["20250930",10480,164109],["20251001",10500,141603],["20251002",10430,108318],["20251010",10810,257111],["20251013",11550,888755],["20251014",11610,1624776],["20251015",11610,363903],["20251016",11790,923863],["20251017",12230,1420836],["20251020",11600,537548],["20251021",11820,980261],["20251022",12130,594048],["20251023",11570,307433],["20251024",15040,10241967],["20251027",14110,5975772],["20251028",14500,5460225],["20251029",16350,20302089],["20251030",16350,5573007],["20251031",16060,1831963],["20251103",15590,1288098],["20251104",18400,19120504],["20251105",18180,5054512],["20251106",18130,5095592],["20251107",17160,1868959],["20251110",17710,1552232],["20251111",18490,3908885],["20251112",18150,1103131],["20251113",18390,2594356],["20251114",16600,1167937],["20251117",15580,1240163],["20251118",15650,2353012],["20251119",15850,784308],["20251120",15700,682609],["20251121",14630,541803],["20251124",14330,416099],["20251125",14150,358810],["20251126",15080,1980168],["20251127",14780,520716],["20251128",15020,345387],["20251201",14860,399913],["20251202",15130,388604],["20251203",15320,425016],["20251204",14700,434419],["20251205",15180,817894],["20251208",15750,2036094],["20251209",15970,764358],["20251210",16630,3714606],["20251211",16900,720716],["20251212",16380,685208],["20251215",15980,534891],["20251216",15210,406995],["20251217",15470,608992],["20251218",14380,418737],["20251219",14120,392764],["20251222",13950,391166],["20251223",13720,373611],["20251224",13420,169813],["20251226",12970,314958],["20251229",13240,261566],["20251230",12550,248167],["20260102",12500,156467],["20260105",13180,220588],["20260106",14220,707409],["20260107",13940,1138010],["20260108",13360,205529],["20260109",13130,162502],["20260112",13510,197924],["20260113",14380,389261],["20260114",13890,149046],["20260115",13980,142790],["20260116",13570,169097],["20260119",14010,318262],["20260120",14300,726833],["20260121",13760,203345],["20260122",17640,7316361],["20260123",17030,2391497],["20260126",18290,2491559],["20260127",18310,1101688],["20260128",18590,998571],["20260129",17950,989882],["20260130",17420,637314],["20260202",16200,395498],["20260203",16370,326769],["20260204",16960,546380],["20260205",16410,276816],["20260206",15530,241953],["20260209",16040,251949],["20260210",15940,146875],["20260211",15770,119473],["20260212",15590,128883],["20260213",15200,158914],["20260219",15600,154687],["20260220",15790,201572],["20260223",15340,160346],["20260224",15610,166594],["20260225",15480,137627],["20260226",15400,188766],["20260227",15680,208104],["20260303",14150,274367],["20260304",11370,376308],["20260305",12800,198599],["20260306",13810,268600],["20260309",13300,317864],["20260310",13620,163320],["20260311",13480,111094],["20260312",13430,96700],["20260313",13200,106427],["20260316",12990,59799],["20260317",13200,114787],["20260318",13400,120548],["20260319",12900,78177],["20260320",13340,157734],["20260323",12360,104598],["20260324",12750,56197],["20260325",13220,98748],["20260326",12640,80832],["20260327",12840,106213],["20260330",12360,48366],["20260331",15610,3730682],["20260401",14700,1173851],["20260402",13670,621485],["20260403",13880,457432],["20260406",13860,294347],["20260407",13130,354017],["20260408",13890,202063],["20260409",13390,125614],["20260410",13600,97346],["20260413",14150,345455],["20260414",14050,284834],["20260415",13960,204614],["20260416",14010,163833],["20260417",15020,642188],["20260420",14560,222408],["20260421",15850,1437822],["20260422",15830,628706],["20260423",15130,450387],["20260424",15290,215216],["20260427",15530,228372],["20260428",16030,473578],["20260429",16160,353082],["20260430",15330,237646],["20260504",16200,472612],["20260506",15790,257070],["20260507",15490,152267],["20260508",15150,155057],["20260511",14330,180087],["20260512",13540,203374],["20260513",13600,111641],["20260514",14110,75255],["20260515",12650,185939],["20260518",12260,91647],["20260519",11870,67224],["20260520",11380,104699],["20260521",12030,90553],["20260522",12740,97246],["20260526",12500,117015],["20260527",11520,165118],["20260528",11970,167021],["20260529",11090,196258],["20260601",10240,199350],["20260602",10120,242517],["20260604",10040,75345],["20260605",9540,100284],["20260608",8820,119547],["20260609",9180,147380],["20260610",9390,92507],["20260611",9610,59063],["20260612",10150,106489],["20260615",10620,54484],["20260616",10450,70909],["20260617",10300,40599],["20260618",10950,980637],["20260619",10190,339193],["20260622",9400,99530],["20260623",8720,222375],["20260624",8730,262222],["20260625",8300,139301],["20260626",7470,150275],["20260629",8700,181566],["20260630",8300,103482],["20260701",8560,101345],["20260702",8980,399595],["20260703",8930,140579],["20260706",9520,241394],["20260707",9020,145245],["20260708",8170,112830],["20260709",8690,310054],["20260710",9040,120822],["20260713",8420,130148],["20260714",8490,79837],["20260715",8760,112687],["20260716",8280,56483],["20260720",7680,59101],["20260721",7810,52252],["20260722",7970,76983],["20260723",8650,123801],["20260724",8180,54410],["20260727",8150,49184],["20260728",7350,82491],["20260729",6550,128111],["20260730",6510,110711]],"detail_json":"https://aikstockdata.com/data/public/s/114190.json","page_url":"https://aikstockdata.com/s/114190.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."}}