{"schema_version":"1.0","@type":"Dataset","code":"018670","name_ko":"SK가스","name":"SK가스(018670) 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",278500,9500],["20250723",280500,10519],["20250724",273000,8691],["20250725",268500,9188],["20250728",261500,18373],["20250729",264000,12214],["20250730",266500,6618],["20250731",264500,6419],["20250801",252000,14243],["20250804",252500,8251],["20250805",261000,34652],["20250806",260000,12197],["20250807",252000,18567],["20250808",252500,9940],["20250811",251000,12667],["20250812",248000,8327],["20250813",246500,10480],["20250814",247000,3509],["20250818",243500,9021],["20250819",239500,5236],["20250820",240500,10584],["20250821",239000,5246],["20250822",241000,5363],["20250825",240500,5004],["20250826",246500,8563],["20250827",245000,5368],["20250828",244500,6200],["20250829",257500,20524],["20250901",249500,11257],["20250902",248000,6485],["20250903",246000,7970],["20250904",245000,7779],["20250905",248000,9224],["20250908",242000,13495],["20250909",239500,17163],["20250910",241000,13515],["20250911",242000,7522],["20250912",240500,9045],["20250915",246000,8350],["20250916",242500,7926],["20250917",245000,4060],["20250918",241500,9582],["20250919",239000,10599],["20250922",239000,5165],["20250923",235500,7041],["20250924",235500,8284],["20250925",231000,9570],["20250926",227000,6966],["20250929",231500,6261],["20250930",231500,5863],["20251001",235000,8757],["20251002",239500,18571],["20251010",235000,6089],["20251013",233500,3592],["20251014",236000,6383],["20251015",240000,3815],["20251016",238500,6350],["20251017",234500,6916],["20251020",234500,15872],["20251021",234000,16302],["20251022",240500,7557],["20251023",239500,10707],["20251024",236000,11409],["20251027",239000,13285],["20251028",255000,23979],["20251029",252000,14950],["20251030",252000,13063],["20251031",260500,18824],["20251103",272000,50742],["20251104",268500,36399],["20251105",258500,15761],["20251106",268000,21558],["20251107",259500,12713],["20251110",265000,22027],["20251111",261500,12589],["20251112",267500,11720],["20251113",265000,11527],["20251114",259500,15843],["20251117",263500,17770],["20251118",261500,13388],["20251119",262500,13668],["20251120",268000,11432],["20251121",258000,16313],["20251124",246500,37722],["20251125",243500,8762],["20251126",245000,8999],["20251127",248500,5782],["20251128",239000,14520],["20251201",237000,16398],["20251202",238500,10214],["20251203",244000,11376],["20251204",239500,14364],["20251205",238500,11811],["20251208",242000,7739],["20251209",243000,10455],["20251210",236500,13424],["20251211",239500,14629],["20251212",238500,12114],["20251215",240500,10221],["20251216",240500,6729],["20251217",241500,11911],["20251218",233000,15237],["20251219",234000,7358],["20251222",234500,5797],["20251223",232500,5489],["20251224",233500,11297],["20251226",229000,7366],["20251229",227000,7039],["20251230",225000,5806],["20260102",219000,16040],["20260105",227500,10022],["20260106",226500,9351],["20260107",227000,8193],["20260108",221000,11833],["20260109",221000,12317],["20260112",222500,6037],["20260113",223500,9259],["20260114",225500,14978],["20260115",228500,11924],["20260116",225000,9660],["20260119",223000,11949],["20260120",227500,16554],["20260121",221500,20511],["20260122",227500,25607],["20260123",231500,15343],["20260126",228500,13326],["20260127",228000,10364],["20260128",227500,16127],["20260129",231500,31090],["20260130",233000,20950],["20260202",222500,15255],["20260203",226000,12497],["20260204",228500,13762],["20260205",228000,13046],["20260206",221500,19118],["20260209",222500,11711],["20260210",224000,14710],["20260211",223000,16212],["20260212",228500,13613],["20260213",231000,28900],["20260219",236500,13881],["20260220",245500,24732],["20260223",248000,18946],["20260224",245500,15120],["20260225",239000,19774],["20260226",237500,14580],["20260227",233000,20535],["20260303",262500,95015],["20260304",217500,138461],["20260305",238000,49412],["20260306",231500,43328],["20260309",241000,136684],["20260310",229500,42181],["20260311",230500,29665],["20260312",235000,31449],["20260313",234000,34129],["20260316",230500,23353],["20260317",230000,16128],["20260318",231000,16131],["20260319",249000,61315],["20260320",260000,89558],["20260323",254500,72241],["20260324",243500,37966],["20260325",247000,24197],["20260326",246500,32516],["20260327",246500,23870],["20260330",261000,57531],["20260331",269000,88120],["20260401",259500,53581],["20260402",258000,66673],["20260403",256000,41829],["20260406",260000,41255],["20260407",258000,36099],["20260408",243000,59412],["20260409",238000,79310],["20260410",244500,39584],["20260413",243500,27530],["20260414",241000,34208],["20260415",240500,18896],["20260416",246000,23518],["20260417",243000,14808],["20260420",243000,13010],["20260421",244000,13480],["20260422",246000,17317],["20260423",248500,16349],["20260424",260000,30477],["20260427",257000,14199],["20260428",266500,31978],["20260429",284500,63751],["20260430",289000,42374],["20260504",266500,51469],["20260506",262000,32702],["20260507",260000,19741],["20260508",263500,18392],["20260511",270000,32192],["20260512",269500,28776],["20260513",270500,28132],["20260514",281000,33453],["20260515",290000,47712],["20260518",249500,64141],["20260519",241500,35243],["20260520",238500,29823],["20260521",251500,27344],["20260522",260000,17042],["20260526",250000,18213],["20260527",244500,23003],["20260528",243500,11253],["20260529",237000,17687],["20260601",227500,20048],["20260602",223000,8711],["20260604",223500,12062],["20260605",221500,11987],["20260608",212000,10491],["20260609",212500,10432],["20260610",215500,8624],["20260611",224500,28630],["20260612",222000,12923],["20260615",230500,24173],["20260616",231000,7386],["20260617",221500,17551],["20260618",216000,9545],["20260619",215500,11446],["20260622",208500,6610],["20260623",214000,19084],["20260624",207000,14313],["20260625",203500,7684],["20260626",203000,14889],["20260629",213000,13480],["20260630",209000,10361],["20260701",213500,11764],["20260702",216000,13084],["20260703",218500,7828],["20260706",227500,24699],["20260707",224000,16373],["20260708",214500,7018],["20260709",211500,7823],["20260710",216500,12855],["20260713",219500,12473],["20260714",211500,14964],["20260715",226500,23062],["20260716",222000,13168],["20260720",219500,11463],["20260721",227000,8830],["20260722",228000,11616],["20260723",259500,33884],["20260724",255500,33410],["20260727",242500,11604],["20260728",229000,13339],["20260729",222000,15419],["20260730",226500,9120]],"detail_json":"https://aikstockdata.com/data/public/s/018670.json","page_url":"https://aikstockdata.com/s/018670.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."}}