{"schema_version":"1.0","@type":"Dataset","code":"024060","name_ko":"흥구석유","name":"흥구석유(024060) 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",12590,104322],["20250723",12600,65143],["20250724",12470,84820],["20250725",12550,61961],["20250728",12370,81075],["20250729",12350,46764],["20250730",12590,468562],["20250731",12650,139554],["20250801",12320,150535],["20250804",12270,77939],["20250805",12310,68550],["20250806",12500,100796],["20250807",12400,61244],["20250808",12450,118383],["20250811",12320,38731],["20250812",12280,69438],["20250813",12270,30750],["20250814",12300,39701],["20250818",12130,67268],["20250819",11860,78628],["20250820",11650,53366],["20250821",11780,33200],["20250822",11770,57797],["20250825",12050,53099],["20250826",12040,40600],["20250827",12000,51389],["20250828",12040,41479],["20250829",12150,60881],["20250901",12120,39956],["20250902",11990,32088],["20250903",12180,69077],["20250904",12120,35046],["20250905",12110,44260],["20250908",12310,69833],["20250909",12300,42892],["20250910",12570,195589],["20250911",12500,117126],["20250912",12290,100734],["20250915",12400,68841],["20250916",12500,145040],["20250917",12930,1855380],["20250918",12680,234121],["20250919",12450,177398],["20250922",12770,377012],["20250923",12420,289466],["20250924",12510,625768],["20250925",12630,286147],["20250926",12480,435933],["20250929",12580,206726],["20250930",12290,255215],["20251001",12340,141003],["20251002",12740,426462],["20251010",12290,271535],["20251013",12280,151102],["20251014",12450,554292],["20251015",12540,173941],["20251016",12720,254230],["20251017",12450,181117],["20251020",12400,166617],["20251021",12430,175213],["20251022",12590,205679],["20251023",12810,1373471],["20251024",12790,529953],["20251027",12750,245139],["20251028",12590,196311],["20251029",12570,169878],["20251030",12280,270541],["20251031",12290,100535],["20251103",12260,159534],["20251104",12220,180389],["20251105",12250,291902],["20251106",12190,155641],["20251107",12030,121915],["20251110",12260,101722],["20251111",12240,86075],["20251112",12380,194810],["20251113",12240,137650],["20251114",12280,145491],["20251117",12390,153339],["20251118",12070,126529],["20251119",12050,85698],["20251120",12090,81488],["20251121",11910,95695],["20251124",12020,77589],["20251125",11980,54467],["20251126",12030,57714],["20251127",12000,55171],["20251128",12140,69287],["20251201",12350,180029],["20251202",12400,161819],["20251203",12370,109866],["20251204",12250,79474],["20251205",12300,71525],["20251208",12110,104373],["20251209",11990,105956],["20251210",12030,64954],["20251211",12110,96288],["20251212",12120,76069],["20251215",11980,77539],["20251216",11680,143452],["20251217",11660,86767],["20251218",11640,475159],["20251219",11670,80221],["20251222",11790,90112],["20251223",11820,97606],["20251224",11880,112120],["20251226",11750,87162],["20251229",11660,66532],["20251230",11860,79067],["20260102",11730,76048],["20260105",12370,4082384],["20260106",12820,8783496],["20260107",12550,1552268],["20260108",12430,1136496],["20260109",12600,1223435],["20260112",13510,6513078],["20260113",13550,2714764],["20260114",14430,10897625],["20260115",14750,5616910],["20260116",13430,2305512],["20260119",13160,1048509],["20260120",13130,1247938],["20260121",12570,1070770],["20260122",12220,1002881],["20260123",12530,784624],["20260126",13070,1210990],["20260127",12710,890241],["20260128",12980,1245726],["20260129",14130,9382208],["20260130",15390,11579891],["20260202",13610,4769006],["20260203",13140,1538614],["20260204",13730,2035824],["20260205",13700,2119371],["20260206",14620,9550932],["20260209",14240,2179474],["20260210",14610,5737579],["20260211",14570,1343838],["20260212",14260,1198563],["20260213",13770,1034970],["20260219",15310,4690905],["20260220",19040,24445804],["20260223",21850,42503414],["20260224",21750,15872764],["20260225",21100,10937692],["20260226",19230,8300417],["20260227",17610,4634786],["20260303",22850,1947276],["20260304",29700,16343401],["20260305",32700,52384618],["20260306",27600,17592460],["20260309",27950,15488479],["20260310",25900,22252207],["20260311",25500,17773907],["20260312",26000,13047961],["20260313",24600,7387341],["20260316",23550,3827279],["20260317",22750,5150596],["20260318",20050,3369551],["20260319",20950,6204626],["20260320",19540,3179921],["20260323",20650,9519434],["20260324",19750,9796765],["20260325",19250,2978978],["20260326",21000,11219798],["20260327",19930,5890912],["20260330",20550,4396580],["20260331",19240,3691394],["20260401",18420,2402167],["20260402",21650,19600195],["20260403",22000,11186609],["20260406",20800,4111850],["20260407",22850,24461584],["20260408",18840,8414240],["20260409",19240,8042941],["20260410",19360,2798831],["20260413",20250,4593609],["20260414",19440,2290872],["20260415",18610,2792533],["20260416",17900,1547883],["20260417",17740,1122727],["20260420",18350,2349401],["20260421",17700,1130742],["20260422",17710,1920720],["20260423",17770,4439635],["20260424",17830,977261],["20260427",17470,952254],["20260428",17280,858523],["20260429",16940,1089788],["20260430",17930,14078082],["20260504",16890,1821245],["20260506",15840,1325480],["20260507",15390,1072125],["20260508",15220,703991],["20260511",15520,911341],["20260512",15620,12843620],["20260513",14740,3197528],["20260514",14600,1308929],["20260515",15130,4211276],["20260518",14700,1590240],["20260519",14150,1007930],["20260520",13850,593595],["20260521",13870,619416],["20260522",14120,563203],["20260526",13300,785575],["20260527",13160,612533],["20260528",13550,15759006],["20260529",12480,2089320],["20260601",12750,1595724],["20260602",12040,1570611],["20260604",12200,679118],["20260605",11950,493231],["20260608",12220,3767183],["20260609",11870,915521],["20260610",11900,1675448],["20260611",12170,4543539],["20260612",11700,1296560],["20260615",11070,858044],["20260616",11370,632205],["20260617",10960,423078],["20260618",10490,355916],["20260619",10190,3453309],["20260622",10090,606224],["20260623",9680,452202],["20260624",10100,317604],["20260625",9620,248215],["20260626",9200,287866],["20260629",9650,230972],["20260630",9470,199056],["20260701",9500,176837],["20260702",9210,177818],["20260703",9290,182379],["20260706",9100,202313],["20260707",9100,180590],["20260708",10440,11262939],["20260709",10780,20461504],["20260710",10840,3570403],["20260713",11640,14079408],["20260714",12680,13262882],["20260715",12580,5665976],["20260716",12010,4807504],["20260720",13440,9606544],["20260721",12430,4170522],["20260722",13710,5319310],["20260723",13870,5934112],["20260724",14120,7292056],["20260727",10990,2544194],["20260728",9990,1330523],["20260729",10510,6744449],["20260730",10910,2977802]],"detail_json":"https://aikstockdata.com/data/public/s/024060.json","page_url":"https://aikstockdata.com/s/024060.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."}}