{"schema_version":"1.0","@type":"Dataset","code":"067160","name_ko":"SOOP","name":"SOOP(067160) 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",92300,28789],["20250723",91200,32159],["20250724",89600,38162],["20250725",89800,29548],["20250728",90500,35382],["20250729",91000,36527],["20250730",82400,379633],["20250731",79500,179168],["20250801",78300,159463],["20250804",77000,107665],["20250805",77400,54550],["20250806",78800,62867],["20250807",78300,84442],["20250808",78500,43792],["20250811",78700,42202],["20250812",78100,44027],["20250813",80500,78310],["20250814",78500,106282],["20250818",79200,46288],["20250819",78600,34981],["20250820",78400,36583],["20250821",78800,49575],["20250822",79000,58125],["20250825",79200,23487],["20250826",79100,28978],["20250828",78800,15287],["20250829",77900,18859],["20250901",77200,17667],["20250902",76700,33222],["20250903",75300,59058],["20250904",76600,24510],["20250905",77300,18489],["20250908",78300,29712],["20250909",77300,41071],["20250910",78300,48880],["20250911",78500,70533],["20250912",78700,35748],["20250915",77900,26204],["20250916",77600,24355],["20250917",76500,95196],["20250918",77100,42591],["20250919",77300,40768],["20250922",76100,54287],["20250923",75200,62599],["20250924",74500,50344],["20250925",76100,40682],["20250926",75000,34220],["20250929",75100,36562],["20250930",75000,19310],["20251001",74700,28676],["20251002",73600,100285],["20251010",74200,45738],["20251013",73600,40197],["20251014",71600,69945],["20251015",73300,27793],["20251016",72800,42726],["20251017",73000,31326],["20251020",73100,30726],["20251021",73900,29271],["20251022",73300,27213],["20251023",72000,32984],["20251024",72500,21716],["20251027",72800,38909],["20251028",73600,31438],["20251029",72200,62552],["20251030",70600,51726],["20251031",72700,173048],["20251103",71600,109160],["20251104",72300,71826],["20251105",72400,60979],["20251106",71900,25803],["20251107",70900,50762],["20251110",72200,44895],["20251111",72000,36746],["20251112",72300,32861],["20251113",72200,43221],["20251114",70100,51126],["20251117",70100,40051],["20251118",68400,38052],["20251119",70200,44402],["20251120",69900,26629],["20251121",68900,26170],["20251124",68300,36656],["20251125",67600,24061],["20251126",68500,24100],["20251127",67600,49994],["20251128",69100,67685],["20251201",70100,44429],["20251202",71200,27808],["20251203",72000,28352],["20251204",71300,26086],["20251205",72100,28664],["20251208",72000,31775],["20251209",70500,40143],["20251210",70100,28457],["20251211",70100,82315],["20251212",69800,35085],["20251215",69300,32739],["20251216",68500,42074],["20251217",70000,47784],["20251218",69400,36854],["20251219",69500,74948],["20251222",69800,37936],["20251223",69900,19773],["20251224",68800,27222],["20251226",68600,33161],["20251229",67400,34338],["20251230",67800,24365],["20260102",68900,42896],["20260105",67300,70050],["20260106",67000,61746],["20260107",65200,63554],["20260108",64400,91111],["20260109",66700,41666],["20260112",65300,36875],["20260113",65700,41949],["20260114",65700,57840],["20260115",66500,65968],["20260116",65000,48197],["20260119",64600,44825],["20260120",65500,46063],["20260121",64700,45543],["20260122",64900,46080],["20260123",67200,76876],["20260126",69700,166374],["20260127",71700,161685],["20260128",73600,167743],["20260129",75400,194570],["20260130",73900,186345],["20260202",70300,98779],["20260203",72000,61260],["20260204",71000,45636],["20260205",69300,60083],["20260206",66600,82712],["20260209",70500,66941],["20260210",70100,42468],["20260211",71500,30536],["20260212",70400,40165],["20260213",68400,76134],["20260219",70700,95186],["20260220",70000,68015],["20260223",71800,101283],["20260224",70900,185588],["20260225",71000,93973],["20260226",70500,88812],["20260227",70900,114142],["20260303",68300,110144],["20260304",60900,158577],["20260305",64500,102671],["20260306",65200,75671],["20260309",65200,82451],["20260310",65500,98220],["20260311",64200,61721],["20260312",63100,69983],["20260313",64400,58269],["20260316",64100,40910],["20260317",63700,30335],["20260318",63900,33224],["20260319",62600,46158],["20260320",62700,41673],["20260323",60100,55011],["20260324",61400,41845],["20260325",61200,35609],["20260326",60200,36409],["20260327",61200,39280],["20260330",58900,55953],["20260331",58900,55385],["20260401",60800,52966],["20260402",58700,56891],["20260403",58400,15752],["20260406",57500,21529],["20260407",57200,27554],["20260408",58200,72544],["20260409",60000,49490],["20260410",59500,26560],["20260413",58800,26954],["20260414",59600,34295],["20260415",60100,38984],["20260416",60600,41216],["20260417",60100,37019],["20260420",60100,55424],["20260421",60100,27680],["20260422",60400,33274],["20260423",60000,34046],["20260424",60200,24378],["20260427",60000,27999],["20260428",60100,29879],["20260429",60100,27650],["20260430",58400,49939],["20260504",55500,157799],["20260506",54100,67383],["20260507",54300,58402],["20260508",55300,85148],["20260511",53600,49112],["20260512",52700,81911],["20260513",52800,63798],["20260514",54700,71291],["20260515",52600,64303],["20260518",51000,73628],["20260519",51100,95524],["20260520",50300,59133],["20260521",49300,62068],["20260522",53200,111308],["20260526",50900,48363],["20260527",51100,101964],["20260528",49450,62026],["20260529",50400,251176],["20260601",49550,83768],["20260602",49750,82730],["20260604",49250,45568],["20260605",48250,35917],["20260608",46650,53659],["20260609",46500,74784],["20260610",46050,51628],["20260611",45500,133417],["20260612",47500,113295],["20260615",50700,215274],["20260616",48300,82612],["20260617",48500,42097],["20260618",47850,60967],["20260619",46800,56366],["20260622",46350,41859],["20260623",45750,75383],["20260624",45750,73206],["20260625",46550,80049],["20260626",46250,81294],["20260629",50200,66260],["20260630",49200,45149],["20260701",49450,46685],["20260702",48600,30889],["20260703",48750,35653],["20260706",48650,25076],["20260707",49300,47193],["20260708",48150,38469],["20260709",47300,70632],["20260710",48700,46536],["20260713",47950,51054],["20260714",47600,56031],["20260715",47100,44268],["20260716",47300,50728],["20260720",45200,44970],["20260721",45650,76772],["20260722",46450,51635],["20260723",47750,46810],["20260724",47450,54812],["20260727",49750,71599],["20260728",47900,38673],["20260729",46950,88688],["20260730",48250,80644]],"detail_json":"https://aikstockdata.com/data/public/s/067160.json","page_url":"https://aikstockdata.com/s/067160.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."}}