{"schema_version":"1.0","@type":"Dataset","code":"034730","name_ko":"SK","name":"SK(034730) 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",214500,219775],["20250723",210500,232042],["20250724",211000,276146],["20250725",210500,100179],["20250728",203000,242276],["20250729",204000,152744],["20250730",203000,130825],["20250731",203000,190613],["20250801",188500,363599],["20250804",186700,211899],["20250805",187900,149081],["20250806",192400,149760],["20250807",192400,113064],["20250808",192100,88848],["20250811",191300,97887],["20250812",187200,208619],["20250813",187700,120701],["20250814",186300,121170],["20250818",184100,144958],["20250819",182300,145376],["20250820",181500,136903],["20250821",178900,121003],["20250822",181000,89291],["20250825",189000,202024],["20250826",187200,205150],["20250827",189600,143224],["20250828",207500,586785],["20250829",207000,200731],["20250901",207000,196835],["20250902",204000,105258],["20250903",203000,76784],["20250904",204500,107187],["20250905",206500,116413],["20250908",212000,189598],["20250909",222000,387191],["20250910",222500,215893],["20250911",220500,214364],["20250912",222500,191358],["20250915",233000,484380],["20250916",233000,173286],["20250917",227000,149578],["20250918",230000,145890],["20250919",227000,680127],["20250922",228500,89102],["20250923",222500,197213],["20250924",210500,317021],["20250925",209500,182566],["20250926",206500,171476],["20250929",208500,99062],["20250930",210000,133239],["20251001",209000,92265],["20251002",222000,490829],["20251010",219000,205698],["20251013",222000,307510],["20251014",222000,169584],["20251015",231500,241248],["20251016",218500,994779],["20251017",220500,374450],["20251020",224500,243645],["20251021",226000,249608],["20251022",235000,186953],["20251023",230000,179766],["20251024",237500,221240],["20251027",248500,367939],["20251028",244000,163091],["20251029",250000,296682],["20251030",247500,188268],["20251031",248500,165521],["20251103",253000,224426],["20251104",252000,181864],["20251105",237500,328815],["20251106",254000,443494],["20251107",247500,224221],["20251110",270500,540022],["20251111",269000,355730],["20251112",279500,379279],["20251113",269500,319459],["20251114",258000,243165],["20251117",268000,233571],["20251118",263500,182702],["20251119",260000,203291],["20251120",263500,183539],["20251121",249000,194277],["20251124",249500,346034],["20251125",249000,158349],["20251126",251000,176681],["20251127",254000,160171],["20251128",265500,487836],["20251201",253000,247963],["20251202",258500,144241],["20251203",267000,271732],["20251204",266000,137656],["20251205",264000,110446],["20251208",268500,182367],["20251209",272000,200024],["20251210",265000,135504],["20251211",261500,208478],["20251212",267500,87431],["20251215",259000,138859],["20251216",254000,125836],["20251217",255000,113549],["20251218",251500,92324],["20251219",250000,136749],["20251222",251000,121352],["20251223",248500,82532],["20251224",247000,120010],["20251226",245000,176940],["20251229",253500,140699],["20251230",256500,126031],["20260102",259000,117984],["20260105",270000,255990],["20260106",287500,427065],["20260107",282000,267806],["20260108",279500,286244],["20260109",284000,163719],["20260112",279000,150258],["20260113",281000,180146],["20260114",295500,401608],["20260115",301500,293606],["20260116",299000,195357],["20260119",294000,198063],["20260120",295000,268326],["20260121",293000,178621],["20260122",291500,276625],["20260123",296500,210210],["20260126",290000,132865],["20260127",298000,209631],["20260128",305500,289814],["20260129",324000,422314],["20260130",333500,367221],["20260202",299500,355062],["20260203",324000,254417],["20260204",331000,266655],["20260205",331500,381483],["20260206",315000,297159],["20260209",330000,222322],["20260210",330500,137897],["20260211",338000,222417],["20260212",342500,296732],["20260213",349500,370213],["20260219",355500,260282],["20260220",381500,308498],["20260223",379000,335957],["20260224",392500,283891],["20260225",409000,332208],["20260226",422500,423246],["20260227",401000,368184],["20260303",379500,363172],["20260304",330000,491688],["20260305",359500,374226],["20260306",358500,205535],["20260309",329000,196513],["20260310",351000,228794],["20260311",359500,1048503],["20260312",336000,430510],["20260313",331000,220523],["20260316",330500,230040],["20260317",340000,222981],["20260318",352500,191056],["20260319",346000,129027],["20260320",360000,403204],["20260323",329000,198808],["20260324",343500,167767],["20260325",346000,259904],["20260326",336500,175763],["20260327",334000,108664],["20260330",324500,136412],["20260331",301000,246406],["20260401",321000,182220],["20260402",308000,162176],["20260403",312500,96903],["20260406",314000,118353],["20260407",312500,113165],["20260408",342000,215027],["20260409",339500,136300],["20260410",354000,192073],["20260413",349500,130839],["20260414",361500,164065],["20260415",369500,172641],["20260416",371000,139214],["20260417",368500,70073],["20260420",377000,149539],["20260421",386500,138852],["20260422",381500,116647],["20260423",396500,229569],["20260424",398500,224469],["20260427",412000,173528],["20260428",414000,150282],["20260429",425000,189182],["20260430",425000,231138],["20260504",475500,327170],["20260506",520000,562054],["20260507",543000,360340],["20260508",550000,181935],["20260511",571000,284887],["20260512",541000,303325],["20260513",550000,294643],["20260514",541000,219630],["20260515",503000,245797],["20260518",530000,322287],["20260519",519000,188292],["20260520",526000,393943],["20260521",576000,283266],["20260522",642000,366494],["20260526",656000,286020],["20260527",680000,333564],["20260528",664000,261622],["20260529",676000,414448],["20260601",657000,212446],["20260602",668000,218615],["20260604",668000,217047],["20260605",625000,281675],["20260608",572000,240242],["20260609",594000,230780],["20260610",579000,223590],["20260611",575000,268483],["20260612",593000,156761],["20260615",646000,252100],["20260616",673000,166152],["20260617",708000,197604],["20260618",687000,300794],["20260619",724000,465982],["20260622",730000,228946],["20260623",705000,756245],["20260624",712000,298472],["20260625",858000,852369],["20260626",815000,614504],["20260629",785000,435088],["20260630",834000,377589],["20260701",763000,408059],["20260702",683000,368327],["20260703",690000,344785],["20260706",667000,205147],["20260707",626000,362270],["20260708",596000,293255],["20260709",610000,282269],["20260710",657000,263690],["20260713",583000,236349],["20260714",562000,364873],["20260715",609000,275807],["20260716",580000,171338],["20260720",579000,222985],["20260721",596000,172472],["20260722",624000,200588],["20260723",655000,194686],["20260724",630000,233542],["20260727",623000,155413],["20260728",541000,289456],["20260729",489000,410372],["20260730",468500,237112]],"detail_json":"https://aikstockdata.com/data/public/s/034730.json","page_url":"https://aikstockdata.com/s/034730.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."}}