{"schema_version":"1.0","@type":"Dataset","code":"010950","name_ko":"S-Oil","name":"S-Oil(010950) 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",62700,194603],["20250723",62700,80845],["20250724",61800,124234],["20250725",62300,188250],["20250728",62200,230583],["20250729",61200,218830],["20250730",63200,425141],["20250731",62700,162737],["20250801",60300,224605],["20250804",59700,150042],["20250805",60800,159468],["20250806",62400,248319],["20250807",62200,117025],["20250808",61500,93347],["20250811",60700,128596],["20250812",61200,158690],["20250813",61500,79048],["20250814",61200,207034],["20250818",60500,99206],["20250819",61400,148960],["20250820",60900,141169],["20250821",61600,318195],["20250822",59800,314447],["20250825",60800,145513],["20250826",60900,265630],["20250827",60400,81351],["20250828",60600,118589],["20250829",60300,123477],["20250901",59500,141472],["20250902",58900,182306],["20250903",59600,90483],["20250904",60500,140856],["20250905",60600,90703],["20250908",60000,197903],["20250909",59700,168967],["20250910",60000,187749],["20250911",60900,255588],["20250912",59200,519613],["20250915",59300,142068],["20250916",58600,213756],["20250917",58800,166846],["20250918",58700,173495],["20250919",57800,286478],["20250922",58600,116100],["20250923",57900,142615],["20250924",59800,582832],["20250925",61200,364198],["20250926",61600,299938],["20250929",64800,748671],["20250930",62400,314940],["20251001",62400,146814],["20251002",62300,278045],["20251010",66800,936751],["20251013",66200,280291],["20251014",66300,265132],["20251015",65500,221511],["20251016",68300,469431],["20251017",65300,302690],["20251020",67500,334354],["20251021",68100,303502],["20251022",72600,853686],["20251023",73100,457145],["20251024",74900,630068],["20251027",74100,439226],["20251028",73900,232593],["20251029",73700,335022],["20251030",72900,194749],["20251031",71800,242597],["20251103",72300,384310],["20251104",77300,1074010],["20251105",74900,390169],["20251106",76300,464945],["20251107",74400,248560],["20251110",79000,578025],["20251111",82200,649973],["20251112",87500,848720],["20251113",86300,542107],["20251114",85700,299323],["20251117",88000,285672],["20251118",85700,247276],["20251119",90000,780601],["20251120",89400,383331],["20251121",89700,393965],["20251124",81500,774966],["20251125",80400,436537],["20251126",80900,346957],["20251127",77700,583181],["20251128",76700,336593],["20251201",77900,228697],["20251202",80800,352550],["20251203",80900,208647],["20251204",81400,181219],["20251205",80500,163716],["20251208",79700,225111],["20251209",80600,157173],["20251210",81700,242563],["20251211",80600,229338],["20251212",81600,144842],["20251215",86400,594216],["20251216",83800,235509],["20251217",84900,261644],["20251218",80500,312492],["20251219",81500,167095],["20251222",84000,216226],["20251223",84000,87985],["20251224",83200,98317],["20251226",82000,148809],["20251229",81300,165928],["20251230",83000,160982],["20260102",80300,226535],["20260105",84600,498711],["20260106",85200,285262],["20260107",80900,465970],["20260108",81500,275822],["20260109",84000,431176],["20260112",87100,324767],["20260113",87800,237556],["20260114",87200,366908],["20260115",91800,763146],["20260116",89700,265158],["20260119",90100,222927],["20260120",90600,212359],["20260121",91900,298303],["20260122",98500,606978],["20260123",99500,328705],["20260126",98300,391998],["20260127",101500,528600],["20260128",100500,272892],["20260129",100300,262163],["20260130",105900,599168],["20260202",101000,369136],["20260203",97700,498413],["20260204",99900,326703],["20260205",99800,226923],["20260206",98000,241572],["20260209",99600,219326],["20260210",100600,163402],["20260211",107400,517312],["20260212",108000,333639],["20260213",106200,154220],["20260219",110900,257229],["20260220",120000,386103],["20260223",114500,555607],["20260224",114100,418446],["20260225",112600,265424],["20260226",113700,319138],["20260227",110000,523395],["20260303",141300,4261597],["20260304",126500,10815571],["20260305",134700,5004431],["20260306",129700,2619819],["20260309",128700,2642463],["20260310",117900,1497393],["20260311",114600,1822406],["20260312",118000,1155363],["20260313",108000,1297882],["20260316",105400,650853],["20260317",106500,690457],["20260318",110600,831455],["20260319",111200,713012],["20260320",111800,615278],["20260323",106000,579648],["20260324",108400,483799],["20260325",113300,494701],["20260326",112300,299737],["20260327",109700,408328],["20260330",110100,390212],["20260331",105300,509557],["20260401",113100,599881],["20260402",106500,513820],["20260403",111400,467871],["20260406",118100,865177],["20260407",114800,497660],["20260408",112100,618205],["20260409",119600,844806],["20260410",120700,550835],["20260413",122000,623589],["20260414",119100,418615],["20260415",117500,410464],["20260416",118100,299952],["20260417",117300,237681],["20260420",115900,280643],["20260421",114300,358211],["20260422",114100,272328],["20260423",120800,702046],["20260424",119400,362111],["20260427",115400,450656],["20260428",118700,426553],["20260429",134300,1781339],["20260430",134500,753766],["20260504",128000,593891],["20260506",122000,553251],["20260507",118200,466858],["20260508",116800,372629],["20260511",110900,1032132],["20260512",114300,543747],["20260513",115300,587672],["20260514",115000,590700],["20260515",112100,425932],["20260518",111500,268425],["20260519",110100,299520],["20260520",110800,376140],["20260521",107300,470506],["20260522",109000,320315],["20260526",110100,290354],["20260527",108100,365297],["20260528",107000,335984],["20260529",107400,908028],["20260601",104700,596676],["20260602",108300,593523],["20260604",114500,463271],["20260605",112800,206462],["20260608",108500,343566],["20260609",110900,407011],["20260610",110800,337850],["20260611",113100,345816],["20260612",111400,358576],["20260615",113700,297952],["20260616",114100,284836],["20260617",109800,371589],["20260618",105100,332539],["20260619",105300,359927],["20260622",107000,261026],["20260623",101500,252274],["20260624",107300,348670],["20260625",98200,434430],["20260626",93200,506436],["20260629",103700,505426],["20260630",106400,439004],["20260701",109600,232199],["20260702",109200,264160],["20260703",110200,369661],["20260706",116900,484720],["20260707",127400,1083295],["20260708",131600,820161],["20260709",133500,457699],["20260710",132100,356636],["20260713",139500,808578],["20260714",131400,471618],["20260715",140400,559405],["20260716",144900,513882],["20260720",146700,606814],["20260721",141600,388916],["20260722",141700,394832],["20260723",149800,442379],["20260724",151200,578051],["20260727",136400,472991],["20260728",129500,346010],["20260729",126400,420879],["20260730",130100,392292]],"detail_json":"https://aikstockdata.com/data/public/s/010950.json","page_url":"https://aikstockdata.com/s/010950.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."}}