{"schema_version":"1.0","@type":"Dataset","code":"086980","name_ko":"쇼박스","name":"쇼박스(086980) 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",2810,481680],["20250723",2845,1369708],["20250724",2810,319990],["20250725",2770,305028],["20250728",2710,326857],["20250729",2685,171447],["20250730",2685,114991],["20250731",2760,175310],["20250801",2665,334188],["20250804",2690,103488],["20250805",2710,99970],["20250806",2755,122335],["20250807",2775,86532],["20250808",2770,88140],["20250811",2765,107835],["20250812",2750,68498],["20250813",2720,133229],["20250814",2735,70934],["20250818",2695,61106],["20250819",2780,2639642],["20250820",2760,428487],["20250821",2725,353051],["20250822",2725,172978],["20250825",2755,104714],["20250826",2745,157560],["20250828",2735,70239],["20250829",2720,113400],["20250901",2660,158468],["20250902",2695,83569],["20250903",2685,71108],["20250904",2725,57743],["20250905",2735,91642],["20250908",2750,91299],["20250909",2760,72973],["20250910",2800,148711],["20250911",2785,82007],["20250912",2800,134163],["20250915",2795,107007],["20250916",2770,147529],["20250917",2775,68853],["20250918",2780,101250],["20250919",2790,62080],["20250922",2795,191703],["20250923",2745,229509],["20250924",2715,145313],["20250925",2710,86831],["20250926",2695,521446],["20250929",2695,139852],["20250930",2665,69927],["20251001",2610,143246],["20251002",2675,133160],["20251010",2605,155433],["20251013",2570,171670],["20251014",2570,136341],["20251015",2610,127757],["20251016",2650,75263],["20251017",2605,199351],["20251020",2600,133194],["20251021",2610,110871],["20251022",2620,97385],["20251023",2610,96832],["20251024",2605,104529],["20251027",2650,119022],["20251028",2665,118198],["20251029",2650,132079],["20251030",2545,360985],["20251031",2535,138038],["20251103",2425,496122],["20251104",2445,224135],["20251105",2425,271906],["20251106",2410,163972],["20251107",2350,135269],["20251110",2380,137999],["20251111",2345,172992],["20251112",2405,139476],["20251113",2410,104144],["20251114",2390,117951],["20251117",2375,98010],["20251118",2370,157689],["20251119",2435,210216],["20251120",2455,106360],["20251121",2460,107390],["20251124",2460,245719],["20251125",2395,185767],["20251126",2435,107319],["20251127",2450,71782],["20251128",2495,86387],["20251201",2495,171420],["20251202",2500,64056],["20251203",2530,230253],["20251204",2440,135666],["20251205",2440,115777],["20251208",2425,58442],["20251209",2450,66496],["20251210",2450,57554],["20251211",2450,97351],["20251212",2480,72313],["20251215",2485,89001],["20251216",2460,56507],["20251217",2465,71450],["20251218",2455,96179],["20251219",2425,189187],["20251222",2420,134081],["20251223",2405,104069],["20251224",2430,103606],["20251226",2395,153575],["20251229",2425,117204],["20251230",2435,114483],["20260102",2510,212317],["20260105",2485,217192],["20260106",2440,148857],["20260107",2465,285090],["20260108",2390,339097],["20260109",2395,93357],["20260112",2485,253095],["20260113",2470,87363],["20260114",2500,196015],["20260115",2495,120068],["20260116",2480,120888],["20260119",2535,247025],["20260120",2550,222731],["20260121",2495,178553],["20260122",2575,277037],["20260123",2595,218449],["20260126",2615,328569],["20260127",2575,214762],["20260128",2560,344729],["20260129",2590,265252],["20260130",2580,286880],["20260202",2425,554905],["20260203",2505,321346],["20260204",2620,325629],["20260205",2625,354231],["20260206",2595,429014],["20260209",2690,867841],["20260210",2690,326847],["20260211",2735,561322],["20260212",2710,340287],["20260213",2790,561755],["20260219",2890,2165734],["20260220",2895,643741],["20260223",2895,1469832],["20260224",2850,487454],["20260225",2840,454341],["20260226",2850,542666],["20260227",2990,1185759],["20260303",2870,2418822],["20260304",2595,1125349],["20260305",2750,915340],["20260306",2915,1237063],["20260309",2775,1118777],["20260310",2680,947490],["20260311",2700,467776],["20260312",2740,665749],["20260313",2815,860642],["20260316",2785,783002],["20260317",2740,300933],["20260318",2740,344796],["20260319",2750,344262],["20260320",2830,485025],["20260323",2695,407956],["20260324",2740,268049],["20260325",2785,254153],["20260326",2735,210334],["20260327",2705,242900],["20260330",2780,370163],["20260331",2670,323364],["20260401",2715,344180],["20260402",2515,754490],["20260403",2545,252532],["20260406",2575,180536],["20260407",2535,183147],["20260408",2650,356882],["20260409",2770,532508],["20260410",2685,395093],["20260413",2840,705108],["20260414",2850,399528],["20260415",2885,425390],["20260416",2930,523833],["20260417",2965,397411],["20260420",3005,807793],["20260421",2960,342342],["20260422",2950,214617],["20260423",2945,248702],["20260424",2985,257279],["20260427",2980,300408],["20260428",2955,263302],["20260429",2960,207346],["20260430",2990,358695],["20260504",2960,341050],["20260506",2980,670327],["20260507",3030,406206],["20260508",2940,530744],["20260511",2915,440306],["20260512",2900,428013],["20260513",2920,198505],["20260514",3020,485885],["20260515",2770,3775263],["20260518",2765,570621],["20260519",2775,480846],["20260520",2660,514408],["20260521",2575,735710],["20260522",2770,610324],["20260526",2745,722862],["20260527",2685,470330],["20260528",2740,384776],["20260529",2665,384090],["20260601",2625,389834],["20260602",2590,302071],["20260604",2595,152757],["20260605",2650,214959],["20260608",2425,356335],["20260609",2530,315302],["20260610",2485,141024],["20260611",2545,134618],["20260612",2585,336091],["20260615",2550,222162],["20260616",2550,117719],["20260617",2525,241097],["20260618",2415,263117],["20260619",2370,256218],["20260622",2280,223954],["20260623",2095,443822],["20260624",2080,217863],["20260625",2015,184515],["20260626",1912,296661],["20260629",2015,207260],["20260630",2010,128035],["20260701",2040,69059],["20260702",2040,119314],["20260703",2030,138403],["20260706",2030,85769],["20260707",2045,140307],["20260708",2125,501292],["20260709",2270,608545],["20260710",2250,270069],["20260713",2190,230090],["20260714",2105,208141],["20260715",2120,157187],["20260716",2090,121206],["20260720",1996,86142],["20260721",1977,91037],["20260722",1973,88771],["20260723",2005,304407],["20260724",1944,123676],["20260727",1960,95335],["20260728",1867,100159],["20260729",1786,247815],["20260730",1837,152724]],"detail_json":"https://aikstockdata.com/data/public/s/086980.json","page_url":"https://aikstockdata.com/s/086980.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."}}