{"schema_version":"1.0","@type":"Dataset","code":"005090","name_ko":"SGC에너지","name":"SGC에너지(005090) 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",26400,16165],["20250723",26350,28184],["20250724",25800,45540],["20250725",25500,25303],["20250728",24900,33475],["20250729",24800,28557],["20250730",24550,39507],["20250731",24500,30668],["20250801",23750,55622],["20250804",24050,13708],["20250805",24300,16130],["20250806",24550,10853],["20250807",24550,10024],["20250808",24150,26170],["20250811",24150,21136],["20250812",24300,19540],["20250813",24000,27540],["20250814",24100,14947],["20250818",23450,43958],["20250819",23400,21216],["20250820",23350,16178],["20250821",23300,8385],["20250822",23300,7063],["20250825",23300,9284],["20250826",23100,16663],["20250827",23000,12862],["20250828",23000,5622],["20250829",22950,12080],["20250901",22750,9919],["20250902",22650,15411],["20250903",22700,6985],["20250904",22900,8297],["20250905",23250,11649],["20250908",23100,9422],["20250909",23300,10220],["20250910",23350,16062],["20250911",23400,8599],["20250912",23700,20027],["20250915",23800,11518],["20250916",23750,9047],["20250917",23550,13819],["20250918",23600,7033],["20250919",23250,25020],["20250922",23250,15976],["20250923",23300,22782],["20250924",23050,17898],["20250925",23050,13434],["20250926",22900,23058],["20250929",22900,11419],["20250930",22950,14454],["20251001",23050,13646],["20251002",23100,8207],["20251010",23000,17380],["20251013",22900,12010],["20251014",22950,8993],["20251015",22800,37507],["20251016",23150,14135],["20251017",22950,11585],["20251020",23000,17552],["20251021",23000,27644],["20251022",23300,20431],["20251023",23200,12588],["20251024",23250,16237],["20251027",23200,23749],["20251028",23100,22933],["20251029",22950,35932],["20251030",22750,34419],["20251031",22600,26345],["20251103",21950,71373],["20251104",21800,29732],["20251105",21450,59114],["20251106",22250,23548],["20251107",22200,41040],["20251110",23150,55549],["20251111",23400,37377],["20251112",23150,36696],["20251113",23100,70694],["20251114",22800,26502],["20251117",22850,29066],["20251118",22850,52443],["20251119",23200,45389],["20251120",23400,27392],["20251121",23200,22337],["20251124",23050,17697],["20251125",22950,19640],["20251126",23000,12360],["20251127",23000,28968],["20251128",23250,29974],["20251201",23350,23284],["20251202",23700,33156],["20251203",24100,25324],["20251204",24400,62120],["20251205",24300,42272],["20251208",23850,20788],["20251209",23850,18558],["20251210",23700,8006],["20251211",23750,20402],["20251212",23800,20869],["20251215",24000,27499],["20251216",23900,36539],["20251217",24000,24648],["20251218",23600,15829],["20251219",24000,36145],["20251222",23650,38666],["20251223",23650,47825],["20251224",23300,49996],["20251226",23450,70659],["20251229",22400,74002],["20251230",21950,22788],["20260102",21400,62148],["20260105",21400,26627],["20260106",21650,21930],["20260107",21450,29609],["20260108",21050,36200],["20260109",21000,35227],["20260112",20850,26959],["20260113",20600,74876],["20260114",20500,75806],["20260115",20650,25198],["20260116",20950,33332],["20260119",20800,28868],["20260120",20850,56865],["20260121",20600,43040],["20260122",21050,32571],["20260123",21200,15931],["20260126",21650,43772],["20260127",21750,21783],["20260128",21800,40625],["20260129",21750,42497],["20260130",21800,54144],["20260202",21300,46698],["20260203",22100,75673],["20260204",26000,436259],["20260205",28350,425520],["20260206",28600,253728],["20260209",29100,186754],["20260210",30850,200708],["20260211",31000,111548],["20260212",34950,288193],["20260213",39650,390535],["20260219",46050,458204],["20260220",46100,174061],["20260223",44050,612410],["20260224",47050,538266],["20260225",48850,271417],["20260226",45550,173375],["20260227",50400,371412],["20260303",47600,244069],["20260304",39100,391885],["20260305",44550,235318],["20260306",49250,287571],["20260309",50300,491532],["20260310",57300,299968],["20260311",56500,154954],["20260312",60800,236106],["20260313",63300,305841],["20260316",58100,216232],["20260317",54600,152593],["20260318",52900,148262],["20260319",52200,112893],["20260320",62500,384947],["20260323",57300,146664],["20260324",63400,185230],["20260325",62000,129652],["20260326",63000,169511],["20260327",66500,147147],["20260330",61800,113491],["20260331",57600,136093],["20260401",60500,213821],["20260402",54200,173102],["20260403",56800,140482],["20260406",54900,118904],["20260407",51500,224616],["20260408",52300,209204],["20260409",51600,61203],["20260410",56900,104032],["20260413",56400,90639],["20260414",52800,204021],["20260415",50000,275973],["20260416",52300,164966],["20260417",51400,64297],["20260420",50800,76241],["20260421",52800,138055],["20260422",63500,604095],["20260423",68600,281185],["20260424",63400,267260],["20260427",62200,170940],["20260428",59700,199837],["20260429",60500,179644],["20260430",59700,141354],["20260504",60500,130253],["20260506",56300,185256],["20260507",60700,208612],["20260508",61800,134781],["20260511",58000,163349],["20260512",56900,118090],["20260513",52400,138945],["20260514",51400,127076],["20260515",52000,169109],["20260518",49900,89925],["20260519",49250,71550],["20260520",47850,105551],["20260521",49050,143750],["20260522",51800,100084],["20260526",51400,79364],["20260527",50200,68298],["20260528",49600,72560],["20260529",49950,77980],["20260601",55400,173685],["20260602",50100,119500],["20260604",48000,42594],["20260605",46850,56595],["20260608",46700,294864],["20260609",50500,149106],["20260610",51500,214822],["20260611",52200,64471],["20260612",58400,166128],["20260615",56300,103135],["20260616",56500,131668],["20260617",56300,60498],["20260618",52000,102782],["20260619",48400,116428],["20260622",45900,47179],["20260623",43950,61139],["20260624",43550,57837],["20260625",41000,78991],["20260626",39200,56573],["20260629",41800,46680],["20260630",40000,92374],["20260701",42650,121290],["20260702",40150,63099],["20260703",40050,77819],["20260706",41950,83284],["20260707",42600,65595],["20260708",39950,54527],["20260709",41000,87463],["20260710",43750,48329],["20260713",37200,118740],["20260714",36250,62156],["20260715",39900,57528],["20260716",38500,28537],["20260720",37650,43057],["20260721",37750,34084],["20260722",42350,131630],["20260723",54700,511056],["20260724",49300,340917],["20260727",43550,258839],["20260728",39850,282114],["20260729",38050,120839],["20260730",36150,136112]],"detail_json":"https://aikstockdata.com/data/public/s/005090.json","page_url":"https://aikstockdata.com/s/005090.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."}}