{"schema_version":"1.0","@type":"Dataset","code":"389260","name_ko":"대명에너지","name":"대명에너지(389260) 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",25950,87597],["20250723",25550,48170],["20250724",26250,80077],["20250725",26350,54623],["20250728",26600,74564],["20250729",26750,54255],["20250730",25900,81274],["20250731",26050,35684],["20250801",25400,43043],["20250804",25700,35429],["20250805",25700,44981],["20250806",26050,33336],["20250807",26300,68548],["20250808",25550,56366],["20250811",25150,39778],["20250812",25250,61011],["20250813",25750,60174],["20250814",23000,151957],["20250818",23750,50043],["20250819",23150,34059],["20250820",22450,43036],["20250821",22300,37296],["20250822",22550,32037],["20250825",22500,27057],["20250826",21800,47315],["20250828",21800,25961],["20250829",21650,26416],["20250901",21100,30103],["20250902",21300,31786],["20250903",21250,16842],["20250904",21450,24415],["20250905",21850,19369],["20250908",23400,92185],["20250909",23300,32791],["20250910",23200,34829],["20250911",24450,158526],["20250912",24500,74095],["20250915",24300,43162],["20250916",23950,25519],["20250917",23750,16885],["20250918",24000,26471],["20250919",23550,26022],["20250922",23550,23856],["20250923",23500,47664],["20250924",24150,77397],["20250925",23700,36430],["20250926",22600,28317],["20250929",22250,21810],["20250930",21900,14969],["20251001",22150,22983],["20251002",22300,30790],["20251010",22300,24852],["20251013",21900,23440],["20251014",21800,43230],["20251015",22850,53819],["20251016",23100,47767],["20251017",22250,31815],["20251020",22000,24967],["20251021",20800,99849],["20251023",21700,45184],["20251024",22400,68198],["20251027",22350,79204],["20251028",22050,29829],["20251029",21850,45250],["20251030",21350,40121],["20251031",21000,44076],["20251103",23350,193403],["20251104",22900,52263],["20251105",21250,94313],["20251106",21050,37356],["20251107",20600,36005],["20251110",21250,55787],["20251111",21450,21961],["20251112",21700,38235],["20251113",21900,41365],["20251114",20800,28997],["20251117",20800,17106],["20251118",19900,34176],["20251119",19380,31463],["20251120",19650,23107],["20251121",18690,20603],["20251124",18730,14395],["20251125",18800,14565],["20251126",19000,20161],["20251128",19450,28148],["20251201",19100,23319],["20251202",18940,31420],["20251203",19160,26677],["20251204",18850,17765],["20251205",19150,24423],["20251208",18900,25258],["20251209",19080,19859],["20251210",18750,26260],["20251211",18550,15131],["20251212",19740,84341],["20251215",19500,20874],["20251216",18830,22870],["20251217",19330,67906],["20251218",19200,22326],["20251219",20200,34129],["20251222",20500,30879],["20251223",20500,58332],["20251224",20200,22141],["20251226",19600,15470],["20251229",19460,20006],["20251230",19000,14711],["20260102",18650,27698],["20260105",19400,24449],["20260106",19310,29464],["20260107",18500,44497],["20260108",17770,27893],["20260109",17870,19131],["20260112",17730,31926],["20260113",18060,33331],["20260114",17800,50863],["20260115",17640,31496],["20260116",17340,28338],["20260119",17070,38865],["20260120",17630,66869],["20260121",17000,55978],["20260122",17280,43703],["20260123",17490,67411],["20260126",17590,50649],["20260127",17230,33622],["20260128",17050,37528],["20260129",17560,55208],["20260130",17580,80056],["20260202",16760,45172],["20260203",17100,41371],["20260204",21000,1174447],["20260205",19160,231133],["20260206",19480,302477],["20260209",20350,369159],["20260210",19850,83513],["20260211",19880,57124],["20260212",19670,47850],["20260213",19670,77692],["20260219",20600,111668],["20260220",20150,128130],["20260223",19700,75193],["20260224",20100,56599],["20260225",19700,59671],["20260226",20000,116118],["20260227",20050,173233],["20260303",18770,1385382],["20260304",14000,331077],["20260305",15580,161048],["20260306",17500,487002],["20260309",18120,767860],["20260310",17950,237058],["20260311",17940,152594],["20260312",21900,1998989],["20260313",20150,840833],["20260316",20400,428210],["20260317",20250,484635],["20260318",20300,194982],["20260319",20700,521435],["20260320",23350,1672989],["20260323",22400,1108710],["20260324",20700,334775],["20260325",20450,207094],["20260326",19510,280393],["20260327",20000,355820],["20260330",24250,1988263],["20260331",22000,1694499],["20260401",21550,588548],["20260402",24650,1483864],["20260403",27300,3073787],["20260406",24650,702942],["20260407",23300,384998],["20260408",22700,364679],["20260409",22800,400820],["20260410",23100,171306],["20260413",23700,309134],["20260414",22950,211368],["20260415",22500,233883],["20260416",23100,355093],["20260417",22600,201297],["20260420",22300,111132],["20260421",21850,199604],["20260422",22750,278334],["20260423",22950,197484],["20260424",23100,202719],["20260427",24750,1096182],["20260428",24100,237956],["20260429",25000,307440],["20260430",24250,291902],["20260504",23900,139143],["20260506",23500,130050],["20260507",21950,126666],["20260508",21800,68277],["20260511",20950,86110],["20260512",20550,108998],["20260513",20150,64253],["20260514",20800,94349],["20260515",20150,170227],["20260518",19750,82255],["20260519",18140,149814],["20260520",17140,75109],["20260521",17250,171489],["20260522",18070,100889],["20260526",17580,98218],["20260527",16660,116046],["20260528",16190,92491],["20260529",15610,88864],["20260601",15080,94615],["20260602",14110,86373],["20260604",14270,44990],["20260605",13820,45683],["20260608",12600,85956],["20260609",12990,117725],["20260610",14000,375399],["20260611",14020,539300],["20260612",13970,153739],["20260615",14230,197230],["20260616",16550,1500477],["20260617",17870,2296304],["20260618",16190,233868],["20260619",14790,191808],["20260622",14150,83332],["20260623",12700,160185],["20260624",12480,73559],["20260625",14810,601137],["20260626",15310,2027267],["20260629",17720,1362296],["20260630",15960,311653],["20260701",16200,852514],["20260702",14610,325482],["20260703",14150,257313],["20260706",13440,198136],["20260707",13000,178909],["20260708",12280,162986],["20260709",12410,124931],["20260710",13260,124862],["20260713",13200,295758],["20260714",12920,186698],["20260715",13500,156383],["20260716",13320,93476],["20260720",13160,213884],["20260721",13160,158208],["20260722",14410,1171601],["20260723",16580,2533154],["20260724",15850,1913136],["20260727",13580,477456],["20260728",12210,271370],["20260729",11130,317705],["20260730",11500,316672]],"detail_json":"https://aikstockdata.com/data/public/s/389260.json","page_url":"https://aikstockdata.com/s/389260.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."}}