{"schema_version":"1.0","@type":"Dataset","code":"267290","name_ko":"경동도시가스","name":"경동도시가스(267290) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",20750,20828],["20250723",20600,24836],["20250724",20400,12230],["20250725",20450,11227],["20250728",20150,67693],["20250729",20350,17649],["20250730",20300,10645],["20250731",20300,27291],["20250801",19680,50243],["20250804",20150,15719],["20250805",20300,13534],["20250806",20500,6037],["20250807",20550,9243],["20250808",20650,13124],["20250811",20250,5901],["20250812",20400,5053],["20250813",20100,18491],["20250814",20300,7143],["20250818",20100,8425],["20250819",19810,22776],["20250820",19700,22699],["20250821",19710,22306],["20250822",19730,7352],["20250825",19880,10830],["20250826",19980,10103],["20250828",20150,16957],["20250829",19910,9914],["20250901",20150,17444],["20250902",20150,1553],["20250903",20050,3485],["20250904",20200,4695],["20250905",20050,8650],["20250908",20050,4524],["20250909",20350,9387],["20250910",20400,15437],["20250911",20400,8212],["20250912",20500,7725],["20250915",20700,11131],["20250916",20600,14099],["20250917",20750,8075],["20250918",20750,2782],["20250919",20500,13989],["20250922",20550,7188],["20250923",20550,4875],["20250924",20400,7015],["20250925",20350,9160],["20250926",20150,17811],["20250929",20250,4765],["20250930",20050,9922],["20251001",20050,12917],["20251002",20200,6969],["20251010",20200,8435],["20251013",20200,4595],["20251014",20150,5686],["20251015",20350,14709],["20251016",20350,28576],["20251017",20350,12835],["20251020",20500,18825],["20251021",20700,24379],["20251023",20800,11920],["20251024",21000,5801],["20251027",20950,21486],["20251028",20950,6346],["20251029",20850,43093],["20251030",20700,15499],["20251031",20500,11139],["20251103",20400,18520],["20251104",20250,12081],["20251105",20100,20393],["20251106",20400,8776],["20251107",20500,20973],["20251110",20900,18521],["20251111",20950,12328],["20251112",21200,6081],["20251113",21350,12784],["20251114",21300,8340],["20251117",21200,18177],["20251118",20850,15587],["20251119",20950,17532],["20251120",21000,6163],["20251121",21150,13147],["20251124",21150,12707],["20251125",21200,8645],["20251126",21300,10530],["20251128",21300,15459],["20251201",21350,9208],["20251202",21500,7290],["20251203",21800,14047],["20251204",21800,9609],["20251205",21800,7320],["20251208",21700,11037],["20251209",21600,7811],["20251210",21550,4049],["20251211",21650,6109],["20251212",21900,10686],["20251215",22100,12894],["20251216",21850,4210],["20251217",21950,4645],["20251218",21850,8271],["20251219",21900,6993],["20251222",21700,16646],["20251223",21550,5591],["20251224",21600,6140],["20251226",21500,28998],["20251229",20700,17321],["20251230",20600,16769],["20260102",20400,11532],["20260105",20350,13702],["20260106",20300,15566],["20260107",20300,20268],["20260108",20250,12150],["20260109",20200,4989],["20260112",20400,7128],["20260113",20450,30894],["20260114",20700,9649],["20260115",20700,4627],["20260116",20650,23148],["20260119",20700,16453],["20260120",21100,14378],["20260121",20850,18459],["20260122",21100,8153],["20260123",21300,33865],["20260126",21400,10690],["20260127",21500,8281],["20260128",21400,12535],["20260129",21500,15968],["20260130",21550,17531],["20260202",21400,15556],["20260203",21500,14506],["20260204",21900,19494],["20260205",22000,14397],["20260206",21700,15586],["20260209",22350,30749],["20260210",22500,12332],["20260211",22700,7972],["20260212",22900,11138],["20260213",23150,19887],["20260219",23650,21462],["20260220",23950,20631],["20260223",23750,17593],["20260224",22750,98762],["20260225",22950,24322],["20260226",23000,22257],["20260227",22700,32207],["20260303",22700,146882],["20260304",21700,97256],["20260305",22350,35374],["20260306",22200,14450],["20260309",21700,43730],["20260310",21700,17157],["20260311",21750,13676],["20260312",22050,5487],["20260313",22000,15429],["20260316",22100,12830],["20260317",22000,8252],["20260318",22100,7997],["20260319",22000,11455],["20260320",22650,27699],["20260323",22050,21503],["20260324",22250,7025],["20260325",22450,11111],["20260326",22200,9690],["20260327",22100,5466],["20260330",21700,6707],["20260331",21350,13485],["20260401",22000,14278],["20260402",21400,8190],["20260403",21700,1863],["20260406",22200,21968],["20260407",22100,9741],["20260408",22450,9148],["20260409",22350,7362],["20260410",22500,10120],["20260413",22350,3351],["20260414",22450,7762],["20260415",22500,5549],["20260416",22550,12297],["20260417",22850,10718],["20260420",22700,5715],["20260421",22600,11793],["20260422",22800,20436],["20260423",22900,7004],["20260424",23100,5860],["20260427",23000,5803],["20260428",22950,12750],["20260429",23150,6078],["20260430",23000,8477],["20260504",23000,11633],["20260506",22850,15951],["20260507",22850,11556],["20260508",22700,5782],["20260511",22550,10789],["20260512",22200,14424],["20260513",21750,11166],["20260514",22100,11294],["20260515",22250,11961],["20260518",21900,19116],["20260519",22700,43978],["20260520",22450,12896],["20260521",22450,12661],["20260522",22750,6579],["20260526",22300,7663],["20260527",22150,27439],["20260528",22150,6583],["20260529",21650,6510],["20260601",21100,17823],["20260602",21000,11131],["20260604",20700,8455],["20260605",20750,6315],["20260608",19920,20458],["20260609",19970,23854],["20260610",19920,9327],["20260611",20150,20885],["20260612",20350,37646],["20260615",20300,50948],["20260616",20400,65874],["20260617",20000,59323],["20260618",19520,37703],["20260619",19260,34218],["20260622",18770,25940],["20260623",18510,48346],["20260624",18610,32029],["20260625",18520,42436],["20260626",18540,29761],["20260629",19410,16278],["20260630",19150,6264],["20260701",19360,17048],["20260702",19360,11442],["20260703",19400,20382],["20260706",19630,13501],["20260707",19390,22982],["20260708",19350,32757],["20260709",19540,14386],["20260710",19390,8960],["20260713",19230,20837],["20260714",19100,33718],["20260715",19200,10847],["20260716",19580,13914],["20260720",18950,19276],["20260721",19080,5521],["20260722",19590,8302],["20260723",19700,14282],["20260724",20300,53382],["20260727",20250,35783],["20260728",19860,30760],["20260729",20300,62563],["20260730",20100,6340]],"detail_json":"https://aikstockdata.com/data/public/s/267290.json","page_url":"https://aikstockdata.com/s/267290.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."}}