{"schema_version":"1.0","@type":"Dataset","code":"004090","name_ko":"한국석유","name":"한국석유(004090) 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",13930,62738],["20250723",13970,39411],["20250724",13880,56381],["20250725",13970,39762],["20250728",13800,49826],["20250729",13850,42289],["20250730",14120,703780],["20250731",14160,132991],["20250801",13890,100614],["20250804",13800,59463],["20250805",13830,34385],["20250806",14000,36506],["20250807",13970,33876],["20250808",14080,68890],["20250811",13940,41923],["20250812",13900,50501],["20250813",13980,25432],["20250814",14000,32004],["20250818",13850,39150],["20250819",13750,23728],["20250820",13580,49591],["20250821",13680,22503],["20250822",13710,30005],["20250825",13920,34319],["20250826",13960,31003],["20250827",13900,30900],["20250828",13900,18031],["20250829",13820,40130],["20250901",13820,31713],["20250902",13710,26862],["20250903",13800,26021],["20250904",13800,30236],["20250905",13770,32340],["20250908",13810,30480],["20250909",13810,22434],["20250910",14130,108426],["20250911",14010,38785],["20250912",13910,42680],["20250915",14020,30009],["20250916",14120,46351],["20250917",14290,697498],["20250918",14080,82540],["20250919",13930,59164],["20250922",14250,91596],["20250923",14120,42777],["20250924",14220,149339],["20250925",14420,112492],["20250926",14250,90584],["20250929",14330,57583],["20250930",14030,44635],["20251001",14010,41371],["20251002",14350,72938],["20251010",14050,65432],["20251013",13920,49703],["20251014",13860,85620],["20251015",14040,37245],["20251016",14130,56040],["20251017",13960,58046],["20251020",14080,42869],["20251021",14110,48073],["20251022",14180,63012],["20251023",14490,393459],["20251024",14510,163479],["20251027",14350,112199],["20251028",14200,56457],["20251029",14080,68690],["20251030",13970,83847],["20251031",13910,32372],["20251103",13930,44091],["20251104",13900,54529],["20251105",13950,84037],["20251106",13920,42177],["20251107",13850,28435],["20251110",13910,35200],["20251111",13920,33145],["20251112",14080,61766],["20251113",14100,86021],["20251114",14120,82601],["20251117",14150,38142],["20251118",13980,46448],["20251119",13900,38078],["20251120",14050,42569],["20251121",13820,26573],["20251124",13990,48829],["20251125",13940,31996],["20251126",13990,31711],["20251127",13980,27601],["20251128",14000,28370],["20251201",14340,108608],["20251202",14320,66683],["20251203",14270,35366],["20251204",14180,27885],["20251205",14180,32807],["20251208",14050,35906],["20251209",13950,32046],["20251210",13930,25790],["20251211",14050,31194],["20251212",14050,23612],["20251215",13940,24931],["20251216",13790,63142],["20251217",13850,28530],["20251218",13820,291707],["20251219",13880,41100],["20251222",14000,66968],["20251223",14000,39819],["20251224",14090,39101],["20251226",13920,56232],["20251229",13890,48756],["20251230",13940,23732],["20260102",13990,67753],["20260105",14100,672521],["20260106",14170,955800],["20260107",13950,168796],["20260108",13930,133920],["20260109",14020,139905],["20260112",14460,699613],["20260113",14330,293789],["20260114",14670,1273711],["20260115",14800,875274],["20260116",14120,397664],["20260119",13960,254392],["20260120",14030,166474],["20260121",13910,167915],["20260122",13920,108051],["20260123",14020,144432],["20260126",14320,270556],["20260127",14270,151259],["20260128",14350,184753],["20260129",14940,1432164],["20260130",15950,1692844],["20260202",14400,806141],["20260203",14220,360720],["20260204",14630,424760],["20260205",14690,365562],["20260206",14990,861641],["20260209",14540,326407],["20260210",15510,1093942],["20260211",15290,333288],["20260212",15580,566604],["20260213",15190,276067],["20260219",16350,1059206],["20260220",18840,10731495],["20260223",19030,10096659],["20260224",18330,2111767],["20260225",17450,1346450],["20260226",16770,959269],["20260227",16300,705289],["20260303",21150,1023819],["20260304",27450,7783974],["20260305",28150,17302772],["20260306",23250,1231818],["20260309",22800,908187],["20260310",20950,1115969],["20260311",20250,6556419],["20260312",20200,4454022],["20260313",19990,3770793],["20260316",18940,1886578],["20260317",18740,1770580],["20260318",17670,1245955],["20260319",18680,3445670],["20260320",17520,1047617],["20260323",17820,2895583],["20260324",17290,1611285],["20260325",17170,647015],["20260326",17640,1542553],["20260327",16730,910236],["20260330",16860,1096911],["20260331",15860,607346],["20260401",16050,403632],["20260402",17320,6205321],["20260403",17040,1628990],["20260406",16520,601362],["20260407",17090,3521322],["20260408",15300,1319461],["20260409",15670,834335],["20260410",16000,429679],["20260413",16840,865827],["20260414",16300,433416],["20260415",15960,503878],["20260416",16030,240895],["20260417",15970,213054],["20260420",16380,437751],["20260421",16000,295663],["20260422",16000,417938],["20260423",16000,456275],["20260424",16180,281034],["20260427",16120,246638],["20260428",16040,173275],["20260429",15880,362608],["20260430",16040,1288299],["20260504",15500,406271],["20260506",15160,381924],["20260507",14790,282138],["20260508",14930,210525],["20260511",14720,254782],["20260512",14660,2795727],["20260513",14370,434437],["20260514",14370,178901],["20260515",14420,523045],["20260518",14100,232256],["20260519",13840,152442],["20260520",13420,164895],["20260521",13460,130289],["20260522",13670,145736],["20260526",13370,186866],["20260527",13030,189611],["20260528",13180,3935777],["20260529",12650,542387],["20260601",12600,288659],["20260602",12180,289355],["20260604",12300,161360],["20260605",11990,138265],["20260608",11840,402993],["20260609",11820,209125],["20260610",11930,206654],["20260611",12160,423590],["20260612",12140,206894],["20260615",11850,159325],["20260616",12100,100247],["20260617",11910,110077],["20260618",11600,102653],["20260619",11230,371847],["20260622",11300,79513],["20260623",10880,130461],["20260624",11100,93663],["20260625",10850,99949],["20260626",10620,102149],["20260629",10910,77671],["20260630",10930,54400],["20260701",11080,43551],["20260702",10940,50142],["20260703",11010,44209],["20260706",11010,52226],["20260707",10910,43178],["20260708",10920,2214019],["20260709",11230,3054731],["20260710",11400,361849],["20260713",11490,1141760],["20260714",11640,1808177],["20260715",11570,393964],["20260716",11230,354006],["20260720",11780,779415],["20260721",11220,300596],["20260722",11790,407077],["20260723",12000,404074],["20260724",12030,676575],["20260727",10910,377490],["20260728",10250,219425],["20260729",9850,688513],["20260730",10050,236294]],"detail_json":"https://aikstockdata.com/data/public/s/004090.json","page_url":"https://aikstockdata.com/s/004090.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."}}