{"schema_version":"1.0","@type":"Dataset","code":"001740","name_ko":"SK네트웍스","name":"SK네트웍스(001740) 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",4705,429772],["20250723",4635,427094],["20250724",4565,367195],["20250725",4580,270419],["20250728",4485,215569],["20250729",4510,287109],["20250730",4600,229098],["20250731",4570,262667],["20250801",4435,299981],["20250804",4440,246445],["20250805",4455,261388],["20250806",4540,199275],["20250807",4515,291751],["20250808",4500,196845],["20250811",4465,159900],["20250812",4470,154404],["20250813",4505,1666734],["20250814",4495,506758],["20250818",4505,247298],["20250819",4530,237520],["20250820",4530,297229],["20250821",4510,250607],["20250822",4485,229310],["20250825",4505,150264],["20250826",4480,466760],["20250827",4390,431708],["20250828",4430,190437],["20250829",4385,307676],["20250901",4315,235554],["20250902",4315,174974],["20250903",4320,171225],["20250904",4365,146452],["20250905",4380,183790],["20250908",4395,132059],["20250909",4440,145361],["20250910",4490,184202],["20250911",4445,188449],["20250912",4490,176435],["20250915",4545,277577],["20250916",4560,308387],["20250917",4590,312766],["20250918",4590,176910],["20250919",4595,327462],["20250922",4580,229982],["20250923",4565,246835],["20250924",4495,197700],["20250925",4490,110640],["20250926",4455,139290],["20250929",4470,98476],["20250930",4440,158187],["20251001",4455,110366],["20251002",4465,225042],["20251010",4665,898548],["20251013",4705,420537],["20251014",4755,543555],["20251015",4850,1715892],["20251016",4755,325783],["20251017",4665,319749],["20251020",4680,159193],["20251021",4620,237652],["20251022",4645,230935],["20251023",4625,165063],["20251024",4620,126083],["20251027",4635,176455],["20251028",4590,279971],["20251029",4610,186198],["20251030",4550,230387],["20251031",4540,204640],["20251103",4495,369678],["20251104",4570,276107],["20251105",4600,441748],["20251106",4760,799419],["20251107",4680,314105],["20251110",4745,272163],["20251111",4725,245868],["20251112",4645,425637],["20251113",4665,227827],["20251114",4610,226048],["20251117",4595,149850],["20251118",4470,370985],["20251119",4520,146700],["20251120",4560,82500],["20251121",4510,126094],["20251124",4505,202022],["20251125",4455,171287],["20251126",4500,222446],["20251127",4515,180844],["20251128",4570,161874],["20251201",4695,298044],["20251202",4670,216412],["20251203",4720,153965],["20251204",4660,206100],["20251205",4690,137245],["20251208",4645,119188],["20251209",4620,86389],["20251210",4615,135054],["20251211",4685,270483],["20251212",4740,205148],["20251215",4720,231035],["20251216",4615,311178],["20251217",4645,102857],["20251218",4590,128454],["20251219",4635,165704],["20251222",4605,184419],["20251223",4550,250036],["20251224",4545,182608],["20251226",4530,170329],["20251229",4490,154576],["20251230",4520,188301],["20260102",4440,446097],["20260105",4470,253872],["20260106",4450,266156],["20260107",4365,530688],["20260108",4300,401677],["20260109",4325,231522],["20260112",4295,311584],["20260113",4305,322148],["20260114",4395,500366],["20260115",4425,329594],["20260116",4460,749289],["20260119",4475,478116],["20260120",4605,744675],["20260121",4600,573739],["20260122",4710,955108],["20260123",4695,499834],["20260126",4705,437001],["20260127",4710,463424],["20260128",4785,770668],["20260129",4835,651771],["20260130",5600,6834924],["20260202",5050,2801596],["20260203",5220,1592365],["20260204",5380,3006595],["20260205",5260,890318],["20260206",5080,1242892],["20260209",5240,1254351],["20260210",5050,1462103],["20260211",5230,1196770],["20260212",5170,620574],["20260213",5420,1903126],["20260219",5390,1360362],["20260220",5610,1968234],["20260223",5510,1251940],["20260224",5910,11071162],["20260225",5970,2528104],["20260226",5900,1124906],["20260227",5750,1470188],["20260303",5590,1428551],["20260304",5000,2468045],["20260305",5340,1157555],["20260306",5240,691827],["20260309",5010,750749],["20260310",5270,1773061],["20260311",5310,929472],["20260312",5420,550109],["20260313",5300,480553],["20260316",5240,450015],["20260317",5380,455358],["20260318",5600,1082970],["20260319",5490,1299142],["20260320",5340,1266217],["20260323",5120,728120],["20260324",5220,544582],["20260325",5410,704628],["20260326",5260,606517],["20260327",5360,989293],["20260330",5200,515195],["20260331",4920,842879],["20260401",5580,2954178],["20260402",5420,5158065],["20260403",5220,1781468],["20260406",5120,1101409],["20260407",5070,670933],["20260408",5440,1999388],["20260409",5240,889756],["20260410",5360,680172],["20260413",5250,837472],["20260414",5480,1246851],["20260415",5420,1613371],["20260416",5510,810216],["20260417",5430,741491],["20260420",5370,459310],["20260421",5370,618035],["20260422",5410,605622],["20260423",5480,866436],["20260424",5680,2005616],["20260427",5640,1033909],["20260428",5970,2947832],["20260429",5940,1675334],["20260430",5870,2044244],["20260504",6590,11701955],["20260506",6680,13809967],["20260507",6760,3272619],["20260508",6730,2300766],["20260511",6450,2378327],["20260512",6230,2364991],["20260513",6080,1585847],["20260514",7900,15934761],["20260515",8720,70864974],["20260518",8250,44787280],["20260519",8200,14784594],["20260520",7800,13319386],["20260521",8170,12011993],["20260522",8400,9481131],["20260526",10920,64436092],["20260527",11380,71426962],["20260528",11980,55659078],["20260529",11280,4396745],["20260601",11880,4922946],["20260602",12840,5333706],["20260604",13010,27739479],["20260605",10900,9244652],["20260608",14170,56509514],["20260609",14290,54362802],["20260610",12950,26391614],["20260611",11670,16534535],["20260612",13000,29286616],["20260615",12850,10376384],["20260616",12000,7085350],["20260617",11880,5775115],["20260618",10690,7831991],["20260619",10430,6866441],["20260622",10150,3589098],["20260623",9690,6432664],["20260624",9530,5812346],["20260625",10800,22043263],["20260626",9710,6057166],["20260629",9550,3833287],["20260630",10050,5431334],["20260701",10290,4408468],["20260702",9560,2501774],["20260703",9500,2151222],["20260706",9060,1704167],["20260707",9130,2251859],["20260708",8510,2483128],["20260709",8300,2401186],["20260710",8580,1857616],["20260713",8150,1824410],["20260714",7980,2005588],["20260715",8200,1542181],["20260716",7990,2039251],["20260720",7410,1437093],["20260721",7560,1122283],["20260722",7690,1955179],["20260723",8150,1886600],["20260724",7680,1176944],["20260727",7810,737018],["20260728",6970,1281213],["20260729",6600,1950499],["20260730",6450,1150327]],"detail_json":"https://aikstockdata.com/data/public/s/001740.json","page_url":"https://aikstockdata.com/s/001740.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."}}