{"schema_version":"1.0","@type":"Dataset","code":"053210","name_ko":"스카이라이프","name":"스카이라이프(053210) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",5060,46931],["20250723",5050,39723],["20250724",4985,36944],["20250725",5010,28923],["20250728",4915,44118],["20250729",4900,25446],["20250730",5000,33757],["20250731",5060,19682],["20250801",4910,60765],["20250804",4940,30265],["20250805",5090,56020],["20250806",5080,35020],["20250807",5130,37167],["20250808",5180,97205],["20250811",5200,87849],["20250812",5250,55913],["20250813",5200,46335],["20250814",5210,29376],["20250818",5280,49271],["20250819",5290,34052],["20250820",5240,37939],["20250821",5310,48351],["20250822",5350,74081],["20250825",5320,33026],["20250826",5320,37361],["20250828",5300,16261],["20250829",5230,52497],["20250901",5240,13669],["20250902",5240,13996],["20250903",5260,9958],["20250904",5240,9359],["20250905",5200,21350],["20250908",5270,27134],["20250909",5250,11156],["20250910",5260,31563],["20250911",5260,20932],["20250912",5190,65197],["20250915",5190,34258],["20250916",5190,30604],["20250917",5180,18905],["20250918",5210,15017],["20250919",5190,9908],["20250922",5160,32061],["20250923",5080,55615],["20250924",5050,27402],["20250925",5030,23464],["20250926",5010,24104],["20250929",5000,35221],["20250930",4965,40603],["20251001",4985,27373],["20251002",4990,45931],["20251010",4965,34550],["20251013",4945,28954],["20251014",4925,27215],["20251015",4925,35394],["20251016",4945,21666],["20251017",4925,43820],["20251020",4925,24498],["20251021",4950,22790],["20251022",4960,28890],["20251023",4960,35955],["20251024",4950,38381],["20251027",5020,26515],["20251028",5020,26603],["20251029",5030,23476],["20251030",5030,28134],["20251031",5010,21464],["20251103",5000,42208],["20251104",4980,41937],["20251105",4845,108305],["20251106",4985,49799],["20251107",5020,47809],["20251110",5290,272225],["20251111",5330,181759],["20251112",5420,106434],["20251113",5400,48687],["20251114",5390,46563],["20251117",5260,45609],["20251118",5180,40547],["20251119",5250,54531],["20251120",5350,31849],["20251121",5380,55334],["20251124",5370,43394],["20251125",5280,17930],["20251126",5260,25242],["20251127",5460,139513],["20251128",5360,52444],["20251201",5340,45095],["20251202",5320,76569],["20251203",5380,33142],["20251204",5390,23937],["20251205",5350,24992],["20251208",5370,33526],["20251209",5390,40618],["20251210",5380,28941],["20251211",5390,50558],["20251212",5400,34617],["20251215",5470,81401],["20251216",5440,39487],["20251217",5430,55635],["20251218",5400,28426],["20251219",5400,53207],["20251222",5380,37617],["20251223",5370,52751],["20251224",5340,70467],["20251226",5380,92108],["20251229",5090,153679],["20251230",5030,37658],["20260102",4900,181118],["20260105",4880,68722],["20260106",4915,47422],["20260107",4885,74260],["20260108",4735,114750],["20260109",4795,22450],["20260112",4715,68479],["20260113",4670,123541],["20260114",4795,33574],["20260115",4740,32975],["20260116",4795,19216],["20260119",4730,54826],["20260120",4825,97320],["20260121",4785,42739],["20260122",4825,42527],["20260123",4815,43389],["20260126",4875,60394],["20260127",4840,64889],["20260128",4870,101728],["20260129",4885,68267],["20260130",4875,52641],["20260202",4790,50749],["20260203",4815,58553],["20260204",4915,55414],["20260205",4945,81917],["20260206",4985,81970],["20260209",4995,61367],["20260210",5000,53829],["20260211",5170,150419],["20260212",5210,56205],["20260213",5200,56539],["20260219",5240,43391],["20260220",5240,68999],["20260223",5240,55141],["20260224",5200,75935],["20260225",5210,64705],["20260226",5210,78474],["20260227",5100,98691],["20260303",5010,139752],["20260304",4860,153746],["20260305",5040,84561],["20260306",5010,74982],["20260309",4935,80848],["20260310",5080,128004],["20260311",5100,59790],["20260312",5120,48955],["20260313",5170,51952],["20260316",5170,27561],["20260317",5130,58048],["20260318",5150,28996],["20260319",5150,51501],["20260320",5170,70522],["20260323",5080,54596],["20260324",5120,24012],["20260325",5160,49205],["20260326",5120,57694],["20260327",5090,100128],["20260330",4760,128454],["20260331",4710,49687],["20260401",4735,88280],["20260402",4675,65641],["20260403",4690,129691],["20260406",4615,33955],["20260407",4565,54665],["20260408",4640,47352],["20260409",4730,76373],["20260410",4875,91076],["20260413",4880,31104],["20260414",4820,62362],["20260415",4810,50313],["20260416",5020,135751],["20260417",5010,88472],["20260420",4960,47732],["20260421",4950,43013],["20260422",4965,23646],["20260423",4905,44231],["20260424",4975,61726],["20260427",4965,48158],["20260428",4955,31912],["20260429",4945,29665],["20260430",4925,21442],["20260504",4890,62493],["20260506",4765,65634],["20260507",4785,146407],["20260508",4785,45451],["20260511",4655,75298],["20260512",4545,102306],["20260513",4505,82716],["20260514",4580,63727],["20260515",4540,74446],["20260518",4480,69787],["20260519",4500,82655],["20260520",4410,159089],["20260521",4415,73912],["20260522",4485,39478],["20260526",4425,43194],["20260527",4415,52344],["20260528",4480,52411],["20260529",4430,51675],["20260601",4330,109166],["20260602",4350,56868],["20260604",4390,34193],["20260605",4450,46187],["20260608",4310,50478],["20260609",4365,47174],["20260610",4340,22904],["20260611",4375,28214],["20260612",4465,58646],["20260615",4475,38648],["20260616",4495,35993],["20260617",4485,26853],["20260618",4465,41014],["20260619",4445,41142],["20260622",4410,36080],["20260623",4260,60791],["20260624",4245,34504],["20260625",4170,56538],["20260626",4060,91119],["20260629",4190,38650],["20260630",4270,9220],["20260701",4295,43363],["20260702",4240,13459],["20260703",4255,23105],["20260706",4190,47353],["20260707",4230,41506],["20260708",4230,48924],["20260709",4155,49363],["20260710",4200,60735],["20260713",4155,33446],["20260714",4130,67136],["20260715",4090,44143],["20260716",4110,79114],["20260720",4025,36007],["20260721",4025,27292],["20260722",4025,48274],["20260723",4080,61979],["20260724",4070,25628],["20260727",4110,22942],["20260728",4030,39670],["20260729",3985,101169],["20260730",4035,34540]],"detail_json":"https://aikstockdata.com/data/public/s/053210.json","page_url":"https://aikstockdata.com/s/053210.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."}}