{"schema_version":"1.0","@type":"Dataset","code":"026890","name_ko":"스틱인베스트먼트","name":"스틱인베스트먼트(026890) 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",10520,108174],["20250723",10030,210427],["20250724",10100,130191],["20250725",10070,88270],["20250728",9930,128405],["20250729",10080,93388],["20250730",10100,61758],["20250731",9940,89197],["20250801",9620,175302],["20250804",9610,113943],["20250805",9780,52519],["20250806",9810,38177],["20250807",9760,41828],["20250808",9680,33888],["20250811",9640,71339],["20250812",9340,78540],["20250813",9450,100795],["20250814",9640,67181],["20250818",9560,54645],["20250819",9790,79126],["20250820",9730,62100],["20250821",10020,129612],["20250822",9810,48635],["20250825",9810,27804],["20250826",9880,71382],["20250827",9970,62152],["20250828",10370,133081],["20250829",10160,74488],["20250901",10010,80739],["20250902",10060,24389],["20250903",10000,23231],["20250904",10110,49941],["20250905",10320,73141],["20250908",10670,77352],["20250909",10650,61832],["20250910",10780,71401],["20250911",10840,83866],["20250912",11620,611854],["20250915",11730,150992],["20250916",11510,130187],["20250917",11390,77781],["20250918",11300,92099],["20250919",11330,199431],["20250922",10970,102064],["20250923",10710,89066],["20250924",10600,91795],["20250925",10500,70157],["20250926",10250,54087],["20250929",10600,97759],["20250930",10670,83733],["20251001",10660,40225],["20251002",10500,65607],["20251010",10590,65968],["20251013",10250,64534],["20251014",10200,50125],["20251015",10520,43047],["20251016",10500,40962],["20251017",10460,45843],["20251020",10100,122279],["20251021",9870,131716],["20251022",9910,50102],["20251023",9760,48338],["20251024",9690,62742],["20251027",9950,71552],["20251028",10110,117212],["20251029",9900,73203],["20251030",9590,82039],["20251031",10400,424275],["20251103",10200,119434],["20251104",10500,123701],["20251105",10750,214183],["20251106",10490,95244],["20251107",10280,90088],["20251110",10710,120233],["20251111",10880,129682],["20251112",10880,86830],["20251113",10670,75682],["20251114",10590,89373],["20251117",10740,69189],["20251118",10280,104824],["20251119",9940,76649],["20251120",10140,59584],["20251121",10070,44192],["20251124",10120,117542],["20251125",10760,271809],["20251126",10980,193270],["20251127",10770,85270],["20251128",10960,67669],["20251201",11250,297320],["20251202",10890,119623],["20251203",10860,71992],["20251204",10600,89771],["20251205",10490,183002],["20251208",10690,165010],["20251209",10760,107617],["20251210",10780,65567],["20251211",10740,88183],["20251212",10890,90033],["20251215",10850,106817],["20251216",10570,204565],["20251217",10400,86499],["20251218",10300,83416],["20251219",10440,134977],["20251222",10380,121293],["20251223",10000,139257],["20251224",9940,84325],["20251226",9670,127773],["20251229",9450,69528],["20251230",9380,54851],["20260102",9420,51838],["20260105",9490,33151],["20260106",9600,64871],["20260107",9420,62368],["20260108",9310,47856],["20260109",9440,43358],["20260112",9610,31788],["20260113",9410,50116],["20260114",9530,30153],["20260115",9520,43984],["20260116",9180,142367],["20260119",9130,39277],["20260120",10060,283998],["20260121",9780,175425],["20260122",10190,162437],["20260123",11050,343189],["20260126",11080,142242],["20260127",11240,115664],["20260128",11150,104386],["20260129",11700,257292],["20260130",11660,144983],["20260202",11230,196761],["20260203",11430,99224],["20260204",11450,56919],["20260205",11370,98747],["20260206",11100,96082],["20260209",11330,86879],["20260210",12040,262577],["20260211",11850,72031],["20260212",11750,53542],["20260213",11660,99173],["20260219",12000,132040],["20260220",12430,253614],["20260223",13010,438461],["20260224",12630,153914],["20260225",11960,230621],["20260226",11960,135778],["20260227",11910,4885900],["20260303",11810,193872],["20260304",10250,209256],["20260305",10950,91160],["20260306",10490,115714],["20260309",9890,137808],["20260310",10130,91004],["20260311",10150,86957],["20260312",10180,49622],["20260313",10090,50160],["20260316",9900,97121],["20260317",10150,63102],["20260318",10210,111332],["20260319",9980,59379],["20260320",9850,153640],["20260323",9400,83355],["20260324",9590,100925],["20260325",9800,150329],["20260326",9580,80500],["20260327",9450,58562],["20260330",8940,74870],["20260331",8530,86251],["20260401",9160,102205],["20260402",9260,127113],["20260403",9230,78126],["20260406",9180,80832],["20260407",9180,47792],["20260408",9530,53549],["20260409",9190,53946],["20260410",9380,48927],["20260413",9430,16625],["20260414",9490,53579],["20260415",9650,52392],["20260416",9930,43186],["20260417",9780,70041],["20260420",9580,59511],["20260421",9700,44205],["20260422",9650,36094],["20260423",9700,39767],["20260424",9750,50544],["20260427",9700,65259],["20260428",9710,62074],["20260429",10560,395815],["20260430",10120,102528],["20260504",9970,95300],["20260506",9760,155522],["20260507",9740,113740],["20260508",9620,93885],["20260511",9450,136181],["20260512",9190,160619],["20260513",9050,65069],["20260514",9110,45659],["20260515",8950,112901],["20260518",8580,128547],["20260519",8780,113427],["20260520",8340,126493],["20260521",8650,59153],["20260522",8940,59866],["20260526",8570,86448],["20260527",8220,58759],["20260528",8050,89131],["20260529",7890,114272],["20260601",7460,252010],["20260602",7530,95914],["20260604",7070,115953],["20260605",7300,93394],["20260608",6600,79145],["20260609",7140,111167],["20260610",6940,94709],["20260611",6590,302729],["20260612",7060,105872],["20260615",7160,92725],["20260616",7110,185325],["20260617",7110,48777],["20260618",6820,103324],["20260619",6220,162488],["20260622",6270,104364],["20260623",6500,178632],["20260624",6710,92333],["20260625",6700,114135],["20260626",6400,151442],["20260629",6890,84640],["20260630",6860,119540],["20260701",6970,69215],["20260702",7100,56941],["20260703",7110,45277],["20260706",7040,56957],["20260707",7240,81417],["20260708",7360,125756],["20260709",7150,99753],["20260710",7590,75660],["20260713",7900,142103],["20260714",8260,188329],["20260715",8470,117566],["20260716",8430,88962],["20260720",8540,114875],["20260721",8170,135244],["20260722",7290,112407],["20260723",7680,51836],["20260724",7810,99631],["20260727",7950,44347],["20260728",7850,74912],["20260729",7360,108409],["20260730",7400,75676]],"detail_json":"https://aikstockdata.com/data/public/s/026890.json","page_url":"https://aikstockdata.com/s/026890.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."}}