{"schema_version":"1.0","@type":"Dataset","code":"285130","name_ko":"SK케미칼","name":"SK케미칼(285130) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",73400,117484],["20250723",72000,66472],["20250724",71000,71083],["20250725",69900,51563],["20250728",68500,48597],["20250729",69100,65319],["20250730",68300,38296],["20250731",68000,27688],["20250801",64600,66902],["20250804",66300,54099],["20250805",66700,55039],["20250806",69000,75754],["20250807",67300,41453],["20250808",64900,229177],["20250811",66200,54275],["20250812",63500,48865],["20250813",62000,58222],["20250814",62500,38328],["20250818",61400,37595],["20250819",61600,35207],["20250820",60500,34170],["20250821",61000,27886],["20250822",60300,35323],["20250825",60900,19276],["20250826",61000,13733],["20250828",60000,23914],["20250829",59500,23437],["20250901",58100,24842],["20250902",58500,49999],["20250903",58200,41005],["20250904",61400,64362],["20250905",60500,18448],["20250908",60700,29435],["20250909",62100,50272],["20250910",60300,63360],["20250911",60500,43492],["20250912",61600,58684],["20250915",62300,30818],["20250916",64400,111283],["20250917",64000,36014],["20250918",63900,53165],["20250919",64900,69596],["20250922",63500,50628],["20250923",62500,42276],["20250924",61600,43454],["20250925",60700,21547],["20250926",59300,27081],["20250929",59500,16122],["20250930",57900,45159],["20251001",56600,47363],["20251002",58000,41335],["20251010",58700,36421],["20251013",58300,27695],["20251014",59100,50354],["20251015",59600,37055],["20251016",60400,38455],["20251017",60500,72164],["20251020",61100,42182],["20251021",60900,38270],["20251023",68100,433258],["20251024",67700,183258],["20251027",67300,83218],["20251028",68000,80483],["20251029",66300,94868],["20251030",64200,53761],["20251031",63200,62850],["20251103",65500,75037],["20251104",70700,293834],["20251105",67500,86384],["20251106",69500,136245],["20251107",70300,111143],["20251110",71900,126586],["20251111",73700,142481],["20251112",76000,90843],["20251113",79800,211161],["20251114",78900,136948],["20251117",78000,93410],["20251118",74800,84882],["20251119",74100,98078],["20251120",73800,44126],["20251121",71200,51945],["20251124",69000,87994],["20251125",68300,52777],["20251126",70500,55050],["20251128",71300,51302],["20251201",71500,48733],["20251202",72000,37320],["20251203",72600,56240],["20251204",71900,53095],["20251205",71500,53788],["20251208",71000,68859],["20251209",71200,34376],["20251210",69600,63923],["20251211",68200,68823],["20251212",69700,27149],["20251215",74900,263587],["20251216",72900,75793],["20251217",71600,73834],["20251218",69500,40442],["20251219",69600,40430],["20251222",70600,39560],["20251223",70100,41631],["20251224",69500,24193],["20251226",66600,62779],["20251229",65600,77588],["20251230",65500,22971],["20260102",66100,33398],["20260105",67300,51843],["20260106",67500,32001],["20260107",67100,36301],["20260108",66600,49048],["20260109",66200,24866],["20260112",66500,34219],["20260113",68000,49049],["20260114",69800,71140],["20260115",70300,50874],["20260116",67900,61880],["20260119",67700,75084],["20260120",67300,46904],["20260121",65700,84465],["20260122",66900,58565],["20260123",68100,57677],["20260126",68000,48430],["20260127",68200,48124],["20260128",68900,79578],["20260129",68400,87881],["20260130",67200,126052],["20260202",64200,84384],["20260203",65900,64048],["20260204",68000,63812],["20260205",65400,50952],["20260206",64800,46469],["20260209",65500,73718],["20260210",65900,47018],["20260211",64300,101908],["20260212",64000,81645],["20260213",63000,75951],["20260219",64300,51645],["20260220",64400,49178],["20260223",64100,30978],["20260224",64700,43366],["20260225",68300,137058],["20260226",68300,110138],["20260227",68800,105198],["20260303",64400,108517],["20260304",54800,145484],["20260305",59400,52430],["20260306",59200,36369],["20260309",55200,43341],["20260310",56900,28899],["20260311",60000,43103],["20260312",58900,42657],["20260313",57400,26718],["20260316",56300,28992],["20260317",57800,23370],["20260318",59500,40891],["20260319",57100,37299],["20260320",58600,39733],["20260323",55100,65569],["20260324",55500,46734],["20260325",56200,56162],["20260326",54300,45828],["20260327",55000,50215],["20260330",52800,61757],["20260331",52600,36751],["20260401",54400,43656],["20260402",51100,50739],["20260403",51300,26558],["20260406",51600,28795],["20260407",51400,35288],["20260408",54300,57121],["20260409",55500,68456],["20260410",57000,38185],["20260413",57200,46203],["20260414",56900,35952],["20260415",57700,52442],["20260416",59600,80186],["20260417",59300,53529],["20260420",57800,49150],["20260421",57800,30093],["20260422",58200,30829],["20260423",58400,63561],["20260424",58700,43628],["20260427",57700,51808],["20260428",57700,78155],["20260429",62400,142229],["20260430",59400,105425],["20260504",59700,40933],["20260506",58200,82885],["20260507",56400,90296],["20260508",55400,45807],["20260511",53100,82722],["20260512",50500,126099],["20260513",49500,88768],["20260514",51500,95110],["20260515",48700,126055],["20260518",46950,63808],["20260519",45450,104609],["20260520",43300,103066],["20260521",44050,79802],["20260522",46300,113845],["20260526",46250,66682],["20260527",43800,92203],["20260528",43550,84759],["20260529",43150,91152],["20260601",41550,113513],["20260602",41850,64363],["20260604",42000,59937],["20260605",41450,54452],["20260608",38750,64582],["20260609",40500,68534],["20260610",40750,63638],["20260611",44550,173663],["20260612",44050,76772],["20260615",45850,85979],["20260616",46700,95377],["20260617",45750,63949],["20260618",44400,80558],["20260619",44050,75801],["20260622",40700,80565],["20260623",38850,97517],["20260624",39400,73783],["20260625",39200,49893],["20260626",37300,73909],["20260629",40600,75448],["20260630",39450,73437],["20260701",40950,70685],["20260702",41350,53577],["20260703",41900,82142],["20260706",42700,51956],["20260707",42950,53099],["20260708",40600,60604],["20260709",40800,72974],["20260710",40700,33261],["20260713",39850,41359],["20260714",39600,61537],["20260715",39400,39229],["20260716",39250,30123],["20260720",37650,28779],["20260721",37200,51525],["20260722",37600,29968],["20260723",40800,75470],["20260724",41100,66240],["20260727",40050,51618],["20260728",37950,53928],["20260729",36650,71319],["20260730",38800,111598]],"detail_json":"https://aikstockdata.com/data/public/s/285130.json","page_url":"https://aikstockdata.com/s/285130.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."}}