{"schema_version":"1.0","@type":"Dataset","code":"006120","name_ko":"SK디스커버리","name":"SK디스커버리(006120) 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",58700,28639],["20250723",59500,35480],["20250724",57600,33003],["20250725",56800,24588],["20250728",54900,52787],["20250729",55600,30982],["20250730",55200,15649],["20250731",54700,13550],["20250801",51900,27045],["20250804",53100,18671],["20250805",55400,56158],["20250806",55900,16073],["20250807",55300,10375],["20250808",55600,15140],["20250811",54000,15367],["20250812",53500,13322],["20250813",53200,19138],["20250814",52700,15817],["20250818",51800,8385],["20250819",50400,18148],["20250820",49950,30805],["20250821",51600,26174],["20250822",51700,11744],["20250825",51600,12056],["20250826",51300,12326],["20250827",51300,7335],["20250828",52200,10729],["20250829",52900,13555],["20250901",52000,10843],["20250902",51300,6912],["20250903",51000,4235],["20250904",51700,4613],["20250905",52200,8898],["20250908",52700,12377],["20250909",54300,16567],["20250910",53800,8593],["20250911",53300,7806],["20250912",53400,10172],["20250915",54800,25018],["20250916",54400,22563],["20250917",54800,15327],["20250918",54600,13163],["20250919",54100,21965],["20250922",55500,15318],["20250923",54600,16336],["20250924",54000,16170],["20250925",54000,14373],["20250926",52800,15078],["20250929",54400,9943],["20250930",53900,16464],["20251001",52700,17692],["20251002",54400,19098],["20251010",52300,21286],["20251013",51000,19044],["20251014",50100,21010],["20251015",52000,30082],["20251016",51500,11214],["20251017",50300,18590],["20251020",50800,11403],["20251021",50100,21512],["20251022",51900,15889],["20251023",52500,10422],["20251024",54000,29648],["20251027",57800,119949],["20251028",60800,62713],["20251029",61100,25771],["20251030",58300,24860],["20251031",59300,29941],["20251103",60000,39542],["20251104",58200,16490],["20251105",57200,30333],["20251106",58300,19974],["20251107",59000,25532],["20251110",61500,53038],["20251111",61700,33057],["20251112",62000,17414],["20251113",61600,16848],["20251114",62500,63812],["20251117",68200,158429],["20251118",65300,122432],["20251119",67200,110938],["20251120",65200,45699],["20251121",61900,30950],["20251124",60900,37486],["20251125",60400,18009],["20251126",62100,21330],["20251127",60300,9787],["20251128",59900,15555],["20251201",59000,19576],["20251202",62400,25095],["20251203",62600,49594],["20251204",62000,11602],["20251205",61800,14506],["20251208",61400,9725],["20251209",61200,9049],["20251210",59400,18905],["20251211",60000,12718],["20251212",60400,9263],["20251215",60700,9201],["20251216",59900,323556],["20251217",59800,6533],["20251218",60200,7620],["20251219",59500,30804],["20251222",58500,11041],["20251223",57900,7786],["20251224",57600,52939],["20251226",56400,63221],["20251229",56400,8753],["20251230",57800,232319],["20260102",60500,301556],["20260105",62200,60498],["20260106",63400,34024],["20260107",63200,41919],["20260108",62500,30926],["20260109",61200,19144],["20260112",62100,22822],["20260113",61500,7967],["20260114",62300,10908],["20260115",60500,18552],["20260116",61300,20242],["20260119",59900,25521],["20260120",62400,32989],["20260121",61600,33324],["20260122",62400,21614],["20260123",62800,18586],["20260126",61100,23176],["20260127",61300,19531],["20260128",58000,117633],["20260129",57500,38918],["20260130",57900,71815],["20260202",54200,33405],["20260203",55100,64547],["20260204",55600,113369],["20260205",54100,41332],["20260206",52000,28560],["20260209",53700,85582],["20260210",57100,28989],["20260211",57200,19140],["20260212",56800,47127],["20260213",57500,79273],["20260219",59100,52198],["20260220",62300,80152],["20260223",63000,26960],["20260224",62600,20090],["20260225",61800,19062],["20260226",60800,19442],["20260227",59800,21418],["20260303",57400,33662],["20260304",50400,47402],["20260305",54100,24294],["20260306",55100,24603],["20260309",53000,46817],["20260310",56100,69893],["20260311",57300,56079],["20260312",56700,83807],["20260313",56600,73298],["20260316",57200,81212],["20260317",58700,84417],["20260318",61500,135865],["20260319",60300,101867],["20260320",62600,130076],["20260323",60100,79288],["20260324",59000,61708],["20260325",59500,53520],["20260326",55400,88055],["20260327",54100,45135],["20260330",52200,18181],["20260331",51000,20333],["20260401",53500,20601],["20260402",52000,26385],["20260403",51600,19089],["20260406",51200,40492],["20260407",51600,97483],["20260408",54600,34818],["20260409",56500,47265],["20260410",59100,38067],["20260413",60100,49265],["20260414",62700,75235],["20260415",66400,70625],["20260416",61300,151274],["20260417",63500,56093],["20260420",60300,29710],["20260421",59100,25607],["20260422",59400,17489],["20260423",57700,44511],["20260424",58300,16808],["20260427",58200,13480],["20260428",57200,20259],["20260429",59000,44404],["20260430",55900,77851],["20260504",55600,25306],["20260506",62900,124118],["20260507",60400,53498],["20260508",59100,40690],["20260511",56900,28567],["20260512",55500,24655],["20260513",54100,24755],["20260514",54500,16888],["20260515",54200,76714],["20260518",52700,29612],["20260519",51700,26284],["20260520",50100,26402],["20260521",51100,13006],["20260522",52500,9737],["20260526",52100,14792],["20260527",51000,11386],["20260528",49450,37872],["20260529",49300,37634],["20260601",48150,18585],["20260602",47100,21648],["20260604",46750,19177],["20260605",45450,18366],["20260608",43100,21513],["20260609",44550,23391],["20260610",44700,18444],["20260611",44800,45569],["20260612",46400,27631],["20260615",46450,42365],["20260616",47350,38538],["20260617",47250,14337],["20260618",43550,21308],["20260619",45000,48234],["20260622",44600,25678],["20260623",44550,42312],["20260624",44000,18729],["20260625",49550,163729],["20260626",51100,287043],["20260629",51300,61414],["20260630",50900,35988],["20260701",50700,46556],["20260702",47650,26249],["20260703",48950,30655],["20260706",49600,31393],["20260707",51200,38155],["20260708",49800,32275],["20260709",48050,26495],["20260710",52800,49218],["20260713",48450,158482],["20260714",54200,122543],["20260715",56500,66131],["20260716",54500,32295],["20260720",51900,37293],["20260721",50400,36172],["20260722",51000,20781],["20260723",53800,21563],["20260724",53000,26628],["20260727",51900,15327],["20260728",49750,40696],["20260729",47700,41552],["20260730",46500,35258]],"detail_json":"https://aikstockdata.com/data/public/s/006120.json","page_url":"https://aikstockdata.com/s/006120.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."}}