{"schema_version":"1.0","@type":"Dataset","code":"011790","name_ko":"SKC","name":"SKC(011790) 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",100900,161508],["20250723",102400,154254],["20250724",110300,905333],["20250725",105300,377335],["20250728",103900,216660],["20250729",102500,154671],["20250730",103100,233985],["20250731",101200,313671],["20250801",96600,273628],["20250804",97100,168047],["20250805",98600,264594],["20250806",98800,102811],["20250807",99700,128719],["20250808",99900,213391],["20250811",99600,208036],["20250812",98500,146116],["20250813",100400,178379],["20250814",103000,276987],["20250818",100500,219559],["20250819",98100,153114],["20250820",96800,130009],["20250821",96000,129541],["20250822",97400,118616],["20250825",99900,240607],["20250826",97200,2496941],["20250827",95800,302951],["20250828",94900,194054],["20250829",93800,144196],["20250901",90100,209637],["20250902",91300,126884],["20250903",92500,185385],["20250904",93900,104689],["20250905",97700,554187],["20250908",97300,147750],["20250909",97800,114490],["20250910",98700,209551],["20250911",101400,465794],["20250912",104100,444674],["20250915",102200,224326],["20250916",105600,635458],["20250917",103000,175046],["20250918",106000,236684],["20250919",104200,154044],["20250922",105300,180777],["20250923",104700,153378],["20250924",102400,238429],["20250925",101200,104208],["20250926",98000,218024],["20250929",99200,162747],["20250930",101100,325620],["20251001",102100,203606],["20251002",103200,344151],["20251010",104100,234708],["20251013",104200,175919],["20251014",103300,468975],["20251015",106500,177325],["20251016",108100,327700],["20251017",109800,517872],["20251020",107400,288791],["20251021",106800,309407],["20251022",108300,247125],["20251023",105200,211855],["20251024",111800,617307],["20251027",112700,393860],["20251028",121800,2042519],["20251029",123600,574537],["20251030",116100,742311],["20251031",127700,732205],["20251103",134800,1245470],["20251104",131400,655007],["20251105",126200,731441],["20251106",117300,650511],["20251107",110900,464920],["20251110",119300,441856],["20251111",117400,360631],["20251112",123000,564329],["20251113",122000,267109],["20251114",115500,234463],["20251117",117800,142517],["20251118",111500,222689],["20251119",110100,197956],["20251120",112800,127739],["20251121",105900,207229],["20251124",106300,162013],["20251125",106900,132339],["20251126",110800,136327],["20251127",110600,121255],["20251128",111200,104179],["20251201",109200,172105],["20251202",110500,110804],["20251203",111600,109032],["20251204",110500,114484],["20251205",110000,131906],["20251208",110400,160189],["20251209",114500,383417],["20251210",113900,181107],["20251211",113400,247368],["20251212",108600,273516],["20251215",112200,247545],["20251216",109200,235602],["20251217",108600,99083],["20251218",105200,138087],["20251219",104000,179016],["20251222",108400,142950],["20251223",107200,103949],["20251224",106000,108023],["20251226",105600,114224],["20251229",106100,97134],["20251230",104400,107469],["20260102",103000,188248],["20260105",108400,231039],["20260106",110400,228481],["20260107",106100,276233],["20260108",104300,273806],["20260109",102200,173923],["20260112",104000,186500],["20260113",105900,217561],["20260114",104400,119475],["20260115",105500,139917],["20260116",106000,253368],["20260119",110700,457880],["20260120",111900,339196],["20260121",108900,227705],["20260122",116100,677769],["20260123",113000,360273],["20260126",116900,373445],["20260127",113900,303102],["20260128",116900,395706],["20260129",117300,482941],["20260130",117100,562013],["20260202",111400,419415],["20260203",117000,263752],["20260204",118200,281647],["20260205",111700,388251],["20260206",107600,309556],["20260209",114000,339475],["20260210",111700,210103],["20260211",109700,196603],["20260212",109700,205003],["20260213",108200,218254],["20260219",112800,264951],["20260220",111000,256006],["20260223",110300,290112],["20260224",112900,328967],["20260225",113700,306626],["20260226",112400,597872],["20260227",113200,1402183],["20260303",105400,564583],["20260304",88000,646708],["20260305",99200,320286],["20260306",103600,216522],["20260309",96800,255678],["20260310",99800,168756],["20260311",102600,227791],["20260312",100600,239221],["20260313",99400,131272],["20260316",97600,139907],["20260317",99000,110562],["20260318",98800,196835],["20260319",99100,184770],["20260320",99400,104857],["20260323",93700,169834],["20260324",99900,197805],["20260325",102100,180427],["20260326",98100,121810],["20260327",98700,126598],["20260330",96000,132303],["20260331",91300,193839],["20260401",98500,150581],["20260402",93600,222327],["20260403",94900,230381],["20260406",89900,153616],["20260407",91300,218251],["20260408",96100,174610],["20260409",94800,238768],["20260410",96100,148700],["20260413",96000,126374],["20260414",96800,136156],["20260415",99800,198882],["20260416",122000,2372862],["20260417",113700,547893],["20260420",108900,342400],["20260421",110300,457528],["20260422",114900,586364],["20260423",111600,350713],["20260424",116100,398482],["20260427",124700,1966444],["20260428",124400,549970],["20260429",123000,364515],["20260430",118000,338644],["20260504",124000,702550],["20260506",161200,2481911],["20260507",174100,2756221],["20260508",159900,1508553],["20260511",156300,1938941],["20260512",145000,1270455],["20260513",144100,791729],["20260514",146200,874338],["20260515",133500,608487],["20260518",136500,655771],["20260519",127800,439150],["20260520",122900,383006],["20260521",136600,550706],["20260522",142100,689647],["20260526",152400,1349763],["20260527",144500,857261],["20260528",137200,594871],["20260529",139300,688861],["20260601",156500,3991380],["20260602",140200,1024104],["20260604",155900,1976788],["20260605",142300,692465],["20260608",128000,671068],["20260609",135500,557156],["20260610",124100,675525],["20260611",140000,829530],["20260612",140300,716689],["20260615",143100,368252],["20260616",144600,612721],["20260617",142400,247552],["20260618",125600,2238311],["20260619",119600,913340],["20260622",119600,408468],["20260623",105600,614615],["20260624",106800,381534],["20260625",109000,334945],["20260626",104000,475226],["20260629",110400,284597],["20260630",106600,211833],["20260701",104700,213167],["20260702",98900,277437],["20260703",102700,365354],["20260706",101000,243085],["20260707",97000,225637],["20260708",88700,344624],["20260709",91900,534438],["20260710",94600,228808],["20260713",88000,233902],["20260714",84300,273156],["20260715",90400,201544],["20260716",85200,179133],["20260720",78400,223832],["20260721",79300,201397],["20260722",79700,169626],["20260723",87800,251407],["20260724",81800,197883],["20260727",81500,164247],["20260728",71800,270918],["20260729",65100,437910],["20260730",64200,260668]],"detail_json":"https://aikstockdata.com/data/public/s/011790.json","page_url":"https://aikstockdata.com/s/011790.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."}}