{"schema_version":"1.0","@type":"Dataset","code":"100090","name_ko":"SK오션플랜트","name":"SK오션플랜트(100090) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",20300,292718],["20250723",20250,312997],["20250724",19960,344059],["20250725",19780,166673],["20250728",19570,258587],["20250729",19780,198954],["20250730",20000,397206],["20250731",19870,264239],["20250801",19350,399632],["20250804",22150,2838757],["20250805",22150,770358],["20250806",21150,708799],["20250807",21850,567027],["20250808",21250,357677],["20250811",20350,467273],["20250812",19990,338246],["20250813",20300,265048],["20250814",20200,423189],["20250818",20500,594023],["20250819",20550,298436],["20250820",20200,485054],["20250821",20400,612444],["20250822",20700,2321512],["20250825",20650,1570095],["20250826",19400,1607355],["20250828",19810,818753],["20250829",20850,1670731],["20250901",19820,896649],["20250902",18900,4798194],["20250903",20100,3070601],["20250904",22750,5694393],["20250905",25600,12224141],["20250908",25400,6754976],["20250909",23900,4112353],["20250910",23850,3139075],["20250911",29100,21045561],["20250912",30300,17191396],["20250915",28550,8391943],["20250916",28550,7198962],["20250917",28000,3946068],["20250918",25450,6754177],["20250919",25450,2975713],["20250922",24750,2818134],["20250923",26300,4618736],["20250924",27700,5424916],["20250925",25550,3066731],["20250926",24200,2707294],["20250929",24050,1370707],["20250930",24500,1700207],["20251001",25100,1480120],["20251002",24050,1850560],["20251010",23550,1691711],["20251013",23100,1469702],["20251014",22300,1620097],["20251015",22250,1489746],["20251016",21800,2411208],["20251017",21400,2107195],["20251020",20900,1372487],["20251021",22100,3239669],["20251022",22050,1610419],["20251023",22350,3909140],["20251024",22950,2116095],["20251027",23750,3621716],["20251028",22050,2361359],["20251029",22000,1660059],["20251030",21500,1747571],["20251031",21200,1205523],["20251103",22500,3274553],["20251104",21950,1177718],["20251105",20500,1431467],["20251106",19980,1010271],["20251107",19550,1133663],["20251110",20250,613133],["20251111",19670,869895],["20251112",19850,426875],["20251113",20550,757359],["20251114",20200,790298],["20251117",19850,939009],["20251118",19100,892261],["20251119",19120,616121],["20251120",19520,465688],["20251121",18940,701726],["20251124",18710,503058],["20251125",18760,723032],["20251126",18700,600883],["20251127",18610,441554],["20251128",18550,419808],["20251201",18020,681160],["20251202",18230,448226],["20251203",18170,343933],["20251204",17560,783984],["20251205",18010,607936],["20251208",18040,478293],["20251209",18960,1216802],["20251210",18660,720502],["20251211",18690,494348],["20251212",19940,1413801],["20251215",20200,1100187],["20251216",19430,632315],["20251217",19820,643428],["20251218",19900,1134995],["20251219",20600,864294],["20251222",20200,579149],["20251223",19980,501443],["20251224",19900,481200],["20251226",19380,505380],["20251229",20300,651144],["20251230",20250,448340],["20260102",19660,365810],["20260105",19900,362031],["20260106",20200,361977],["20260107",19790,529770],["20260108",20850,1090744],["20260109",21300,572762],["20260112",21150,484451],["20260113",21000,759228],["20260114",20300,467302],["20260115",20450,462629],["20260116",20150,362794],["20260119",20000,444438],["20260120",19960,383794],["20260121",19030,429200],["20260122",19160,378266],["20260123",19220,304588],["20260126",19080,467000],["20260127",19100,460576],["20260128",18780,566259],["20260129",19050,550882],["20260130",18800,397596],["20260202",17270,656756],["20260203",17330,811027],["20260204",18390,765755],["20260205",17490,379937],["20260206",16870,418129],["20260209",17270,338979],["20260210",18070,554944],["20260211",18000,192923],["20260212",17920,275979],["20260213",17930,482348],["20260219",18770,697084],["20260220",18710,361484],["20260223",18770,302453],["20260224",19190,460512],["20260225",20100,1035298],["20260226",19400,573612],["20260227",19300,370942],["20260303",18200,406000],["20260304",15250,682194],["20260305",16980,411226],["20260306",18580,466538],["20260309",17840,376131],["20260310",17820,217178],["20260311",18210,316867],["20260312",19560,632408],["20260313",19240,322984],["20260316",18840,346802],["20260317",18870,478208],["20260318",18940,273462],["20260319",19680,986847],["20260320",25550,12841455],["20260323",27400,12456250],["20260324",25050,4609950],["20260325",25050,3661297],["20260326",28700,14732074],["20260327",26850,2048713],["20260330",27800,1864650],["20260331",26850,1711228],["20260401",29300,6708320],["20260402",28350,3870649],["20260403",30200,10066236],["20260406",28650,2342046],["20260407",25850,2803402],["20260408",26600,3917869],["20260409",25650,1477260],["20260410",25750,906976],["20260413",24150,1815443],["20260414",23050,2529324],["20260415",23300,1102221],["20260416",23950,1253908],["20260417",23100,1360077],["20260420",23050,747047],["20260421",22650,971994],["20260422",23300,1213892],["20260423",23200,763555],["20260424",23150,2418593],["20260427",23600,683243],["20260428",23450,532316],["20260429",24250,1244540],["20260430",24550,1078599],["20260504",23500,761687],["20260506",23150,641829],["20260507",21800,772604],["20260508",21550,631598],["20260511",20950,508020],["20260512",20450,1167870],["20260513",21350,709645],["20260514",20900,580565],["20260515",19310,826829],["20260518",19130,429218],["20260519",18340,458531],["20260520",17700,565335],["20260521",18350,416564],["20260522",18860,389839],["20260526",18850,402584],["20260527",18060,479470],["20260528",17250,472702],["20260529",17010,421885],["20260601",16820,406908],["20260602",16200,427463],["20260604",16370,279121],["20260605",15780,350100],["20260608",14350,415764],["20260609",14540,536869],["20260610",16890,7607196],["20260611",15220,1495330],["20260612",15660,1050863],["20260615",16900,1054375],["20260616",21450,7339728],["20260617",19670,2847547],["20260618",17290,1493806],["20260619",16250,976886],["20260622",15700,381916],["20260623",14300,663582],["20260624",14200,445647],["20260625",16650,6315378],["20260626",14380,1094455],["20260629",15450,1354317],["20260630",15130,564670],["20260701",16210,2569621],["20260702",15590,1481116],["20260703",15320,791080],["20260706",15120,657442],["20260707",14610,632943],["20260708",13610,667339],["20260709",13300,629719],["20260710",13850,464886],["20260713",13390,845952],["20260714",12920,694923],["20260715",13340,653313],["20260716",13340,478114],["20260720",12970,542587],["20260721",13430,648402],["20260722",14430,2492445],["20260723",17260,12477284],["20260724",18350,20219380],["20260727",14830,4329369],["20260728",12630,2509056],["20260729",11700,1892357],["20260730",11750,1276952]],"detail_json":"https://aikstockdata.com/data/public/s/100090.json","page_url":"https://aikstockdata.com/s/100090.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."}}