{"schema_version":"1.0","@type":"Dataset","code":"017390","name_ko":"서울가스","name":"서울가스(017390) 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",64000,17741],["20250723",64200,17485],["20250724",63200,21164],["20250725",63000,15656],["20250728",63800,24003],["20250729",63200,22858],["20250730",62700,8749],["20250731",62200,12765],["20250801",60000,24269],["20250804",62700,19219],["20250805",63400,20261],["20250806",62700,7917],["20250807",62900,6672],["20250808",62600,6187],["20250811",61500,10066],["20250812",61900,8912],["20250813",61300,8542],["20250814",60700,6484],["20250818",61000,10689],["20250819",60300,7624],["20250820",60200,12303],["20250821",60300,4476],["20250822",61100,6364],["20250825",62100,8004],["20250826",61900,6056],["20250827",61000,7130],["20250828",61300,6072],["20250829",61800,9281],["20250901",62200,9501],["20250902",62400,5408],["20250903",62700,5062],["20250904",62000,5094],["20250905",62000,2654],["20250908",62600,3627],["20250909",63000,5206],["20250910",63500,9511],["20250911",63400,4534],["20250912",63900,12376],["20250915",64000,7609],["20250916",62800,11356],["20250917",62700,5032],["20250918",63000,7464],["20250919",62200,8585],["20250922",63200,9691],["20250923",62900,8578],["20250924",62200,8074],["20250925",61600,5631],["20250926",61500,6006],["20250929",62200,3946],["20250930",62200,3646],["20251001",62900,7329],["20251002",63000,6359],["20251010",62300,6893],["20251013",61300,9730],["20251014",60900,6499],["20251015",62400,6819],["20251016",62900,5426],["20251017",62600,6519],["20251020",63600,10103],["20251021",63300,7621],["20251022",64300,9517],["20251023",63400,3936],["20251024",64000,6999],["20251027",64000,6856],["20251028",63800,4728],["20251029",63900,7828],["20251030",63500,9060],["20251031",63100,7115],["20251103",62500,7810],["20251104",62600,5443],["20251105",62000,13109],["20251106",64600,19960],["20251107",64000,12518],["20251110",66900,31200],["20251111",66900,11901],["20251112",68400,19735],["20251113",69600,26991],["20251114",68200,24369],["20251117",66000,18127],["20251118",65400,11464],["20251119",65400,7499],["20251120",65900,5809],["20251121",65300,8843],["20251124",64800,11965],["20251125",64400,7936],["20251126",64300,14387],["20251127",63500,15928],["20251128",64800,8043],["20251201",63900,8308],["20251202",64700,3283],["20251203",66900,13244],["20251204",66500,5284],["20251205",66400,6918],["20251208",65700,5845],["20251209",65500,6067],["20251210",65000,2807],["20251211",65900,4439],["20251212",66700,6617],["20251215",66200,4708],["20251216",65700,4858],["20251217",66600,13393],["20251218",65400,5361],["20251219",66000,5410],["20251222",65800,3796],["20251223",66700,11468],["20251224",66600,11137],["20251226",65700,18764],["20251229",63800,13289],["20251230",62700,7497],["20260102",61000,9597],["20260105",60900,7228],["20260106",61100,6613],["20260107",60600,7361],["20260108",60700,5354],["20260109",60700,4949],["20260112",60800,3202],["20260113",60700,5106],["20260114",61500,3432],["20260115",61600,3864],["20260116",61400,4142],["20260119",61000,4109],["20260120",62000,9024],["20260121",62400,45654],["20260122",64000,16400],["20260123",65200,13782],["20260126",65100,14824],["20260127",64600,9227],["20260128",64400,8347],["20260129",66100,15597],["20260130",66200,16623],["20260202",64300,10854],["20260203",64700,9070],["20260204",66000,9991],["20260205",65600,7186],["20260206",64500,9238],["20260209",64800,3568],["20260210",65500,3906],["20260211",65500,6833],["20260212",65400,7423],["20260213",67100,10628],["20260219",67400,12702],["20260220",69700,39409],["20260223",69500,16583],["20260224",69300,15874],["20260225",69300,15109],["20260226",68100,16111],["20260227",67600,12874],["20260303",73800,130697],["20260304",66500,178380],["20260305",66800,87120],["20260306",67500,39213],["20260309",71700,155437],["20260310",70000,51834],["20260311",70300,44168],["20260312",70000,39038],["20260313",68200,31348],["20260316",67400,10823],["20260317",68100,24529],["20260318",67200,22730],["20260319",68200,41852],["20260320",68700,33820],["20260323",66400,20650],["20260324",66300,13462],["20260325",67100,9502],["20260326",66400,8913],["20260327",65100,10440],["20260330",64000,8494],["20260331",62000,8653],["20260401",63300,7402],["20260402",61600,8539],["20260403",62400,4183],["20260406",62000,4809],["20260407",61100,11006],["20260408",62000,10825],["20260409",61800,3702],["20260410",62000,6520],["20260413",62500,4522],["20260414",62800,5386],["20260415",62800,4605],["20260416",63000,4263],["20260417",63500,5379],["20260420",63100,3074],["20260421",63000,5384],["20260422",62600,5585],["20260423",62900,4131],["20260424",62900,10924],["20260427",63500,6084],["20260428",63700,5269],["20260429",64700,6701],["20260430",65400,9231],["20260504",64300,10105],["20260506",63100,16897],["20260507",63200,7297],["20260508",63100,6806],["20260511",62500,7477],["20260512",61500,13233],["20260513",61000,6363],["20260514",61600,2713],["20260515",63000,17844],["20260518",61100,10715],["20260519",60800,19304],["20260520",59800,12029],["20260521",60000,7292],["20260522",60600,2674],["20260526",59900,4596],["20260527",58800,8309],["20260528",57000,14853],["20260529",56000,15581],["20260601",56300,4320],["20260602",56800,3884],["20260604",55900,4193],["20260605",55300,5161],["20260608",53700,5265],["20260609",53800,6139],["20260610",55300,3001],["20260611",54900,4389],["20260612",57000,7890],["20260615",57200,10344],["20260616",57400,6165],["20260617",57100,2531],["20260618",56700,12662],["20260619",55800,2557],["20260622",54700,7890],["20260623",52800,9375],["20260624",52400,5467],["20260625",52200,4006],["20260626",52400,5469],["20260629",54700,7408],["20260630",53300,4162],["20260701",53900,2277],["20260702",54000,2676],["20260703",54600,4935],["20260706",56300,5568],["20260707",56100,3835],["20260708",55900,7379],["20260709",54500,9239],["20260710",55400,2527],["20260713",55400,6084],["20260714",55000,3742],["20260715",55300,4741],["20260716",55800,3595],["20260720",54900,4448],["20260721",54700,3889],["20260722",55100,1712],["20260723",55800,1674],["20260724",55500,4828],["20260727",54600,3602],["20260728",53300,3235],["20260729",52000,12031],["20260730",53000,3463]],"detail_json":"https://aikstockdata.com/data/public/s/017390.json","page_url":"https://aikstockdata.com/s/017390.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."}}