{"schema_version":"1.0","@type":"Dataset","code":"210980","name_ko":"SK디앤디","name":"SK디앤디(210980) 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",10150,48676],["20250723",10070,54056],["20250724",10010,62200],["20250725",10100,36232],["20250728",9740,108511],["20250729",9820,53848],["20250730",9740,47373],["20250731",9640,49273],["20250801",9150,105574],["20250804",9360,53655],["20250805",9620,44045],["20250806",9720,26189],["20250807",9710,22002],["20250808",9690,30615],["20250811",9590,45918],["20250812",9580,45508],["20250813",9700,471958],["20250814",10030,182914],["20250818",10040,138088],["20250819",10110,105523],["20250820",9850,60197],["20250821",9850,27461],["20250822",9830,45081],["20250825",9950,35373],["20250826",9950,22107],["20250828",10220,91747],["20250829",10100,43468],["20250901",10030,44302],["20250902",10000,68404],["20250903",9940,41312],["20250904",9830,42060],["20250905",10180,87733],["20250908",10170,126575],["20250909",10180,68551],["20250910",10200,43849],["20250911",10230,55963],["20250912",10300,118678],["20250915",10140,43991],["20250916",10040,51799],["20250917",9940,89874],["20250918",10010,37824],["20250919",9930,52968],["20250922",10030,104540],["20250923",10160,86083],["20250924",10590,188629],["20250925",10600,107412],["20250926",10390,123210],["20250929",11360,659733],["20250930",11190,213583],["20251001",12670,2132394],["20251002",12670,492292],["20251010",12670,357574],["20251013",12680,237450],["20251014",12680,208783],["20251015",12680,130733],["20251016",12680,213348],["20251017",12700,94378],["20251020",12690,101406],["20251021",12690,151208],["20251022",12690,168699],["20251023",12690,88100],["20251024",12700,76747],["20251027",12690,417710],["20251028",12600,160875],["20251029",12720,180975],["20251030",12750,35439],["20251031",12750,58968],["20251103",12740,171838],["20251104",12670,99470],["20251105",12650,184411],["20251106",12650,33597],["20251107",12660,51830],["20251110",12670,33774],["20251111",12640,57171],["20251112",12640,56325],["20251113",12660,39923],["20251114",12630,89385],["20251117",12620,35272],["20251118",12620,31893],["20251119",12630,32728],["20251120",12630,16548],["20251121",12630,42040],["20251124",12640,15762],["20251125",12630,26017],["20251126",12640,10932],["20251127",12630,14579],["20251128",12640,19810],["20251201",12650,18001],["20251202",12650,3419],["20251203",12650,16949],["20251204",12680,13240],["20251205",12670,20345],["20251208",12670,17705],["20251209",12720,30167],["20251210",12700,39358],["20251211",12700,24873],["20251212",12680,18858],["20251215",12670,9712],["20251216",12680,22577],["20251217",12700,9574],["20251218",12680,10072],["20251219",12710,10399],["20251222",12720,45724],["20251223",12740,190360],["20251224",12740,126865],["20251226",12740,63449],["20251229",12730,24529],["20251230",12690,48146],["20260102",13580,148259],["20260105",13300,87655],["20260106",13330,30646],["20260107",13150,18753],["20260108",12690,55782],["20260109",12780,15894],["20260112",12690,34434],["20260113",12660,49341],["20260114",12710,21195],["20260115",12680,26570],["20260116",12620,26967],["20260119",12740,44350],["20260120",12700,36893],["20260121",12710,32049],["20260122",12680,12245],["20260123",12740,24497],["20260126",12690,20508],["20260127",12690,18931],["20260128",12640,27429],["20260129",12650,32974],["20260130",12610,30471],["20260202",12600,40844],["20260203",12660,18802],["20260204",12800,33011],["20260205",12790,40555],["20260206",12730,30564],["20260209",12720,25336],["20260210",12720,50563],["20260211",12710,60841],["20260212",12670,45581],["20260213",12700,110982],["20260219",12790,49259],["20260220",13380,236480],["20260223",13540,104115],["20260224",13370,48358],["20260225",13160,30577],["20260226",12900,48450],["20260227",12930,27643],["20260303",12660,73389],["20260304",12160,213014],["20260305",12620,66563],["20260306",12850,62437],["20260309",12740,30692],["20260310",12770,20386],["20260311",12700,107125],["20260312",13030,87874],["20260313",13430,164375],["20260316",13450,42877],["20260317",13300,29299],["20260318",13060,62206],["20260319",13200,45029],["20260320",13300,62021],["20260323",13000,43613],["20260324",13190,27836],["20260325",13160,12002],["20260326",13040,12158],["20260327",12980,69901],["20260330",12890,25975],["20260331",12910,51755],["20260401",13120,22204],["20260402",12920,31046],["20260403",12930,12797],["20260406",12950,22071],["20260407",12860,12447],["20260408",12850,31531],["20260409",12810,15290],["20260410",12820,20216],["20260413",12800,20340],["20260414",12900,23490],["20260415",12940,32652],["20260416",13170,33416],["20260417",13030,11800],["20260420",13100,16454],["20260421",12920,22906],["20260422",12980,20301],["20260423",12880,21578],["20260424",12870,23804],["20260427",12820,41929],["20260428",12850,11895],["20260429",12930,30461],["20260430",12820,30612],["20260504",12880,20769],["20260506",12750,38264],["20260507",12700,38253],["20260508",12720,32469],["20260511",12670,24473],["20260512",12470,96069],["20260513",12450,16911],["20260514",12470,13501],["20260515",12470,40219],["20260518",12330,73783],["20260519",12320,24050],["20260520",12160,23310],["20260521",12220,18156],["20260522",12210,50737],["20260526",12200,11323],["20260527",12150,30113],["20260528",12120,20517],["20260529",12090,35047],["20260601",12080,48372],["20260602",12000,20623],["20260604",12000,12100],["20260605",11800,13486],["20260608",11310,41816],["20260609",11320,14012],["20260610",11370,29299],["20260611",11500,32087],["20260612",11460,23282],["20260615",11450,16863],["20260616",11620,15324],["20260617",11660,28705],["20260618",11660,55388],["20260619",11560,15416],["20260622",11260,9762],["20260623",11010,19021],["20260624",11110,13375],["20260625",11490,19063],["20260626",11320,36536],["20260629",11490,9392],["20260630",11690,14241],["20260701",11600,9621],["20260702",11290,8001],["20260703",11410,8842],["20260706",11300,9010],["20260707",11250,10471],["20260708",11250,9167],["20260709",11240,10705],["20260710",11240,6648],["20260713",11050,33018],["20260714",7850,654012],["20260715",6300,889425],["20260716",5640,526664],["20260720",5540,122173],["20260721",5610,120428],["20260722",5510,123857],["20260723",5780,127357],["20260724",5520,157598],["20260727",5660,41705],["20260728",5540,66065],["20260729",3880,664335],["20260730",4205,211370]],"detail_json":"https://aikstockdata.com/data/public/s/210980.json","page_url":"https://aikstockdata.com/s/210980.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."}}