{"schema_version":"1.0","@type":"Dataset","code":"357880","name_ko":"SKAI","name":"SKAI(357880) 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",2315,790782],["20250723",2270,574900],["20250724",2280,436007],["20250725",2305,580720],["20250728",2235,392853],["20250729",2220,356493],["20250730",2355,5828777],["20250731",2285,815157],["20250801",2320,1627497],["20250804",2315,615605],["20250805",2315,534713],["20250806",2320,395471],["20250807",2275,313237],["20250808",2300,244869],["20250811",2240,405288],["20250812",2230,411955],["20250813",2180,413306],["20250814",2195,326822],["20250818",2195,314898],["20250819",2055,622244],["20250820",2020,432261],["20250821",1985,310738],["20250822",2000,170338],["20250825",2025,154896],["20250826",1953,504814],["20250828",1975,485281],["20250829",2030,333689],["20250901",2000,260326],["20250902",2050,431056],["20250903",2050,121696],["20250904",2085,146329],["20250905",2085,226413],["20250908",2150,276540],["20250909",2155,324850],["20250910",2335,2256420],["20250911",2355,1727511],["20250912",2415,837803],["20250915",2445,817206],["20250916",2500,1110362],["20250917",2430,513743],["20250918",2500,655281],["20250919",2435,448694],["20250922",2465,1932102],["20250923",2420,1039717],["20250924",2370,515855],["20250925",2305,482424],["20250926",2240,429924],["20250929",2195,319111],["20250930",2125,465365],["20251001",2145,333762],["20251002",2170,701262],["20251010",2130,429789],["20251013",2110,252116],["20251014",2070,372854],["20251015",2075,278078],["20251016",2025,609746],["20251017",2030,586955],["20251020",2100,502395],["20251021",2010,506510],["20251023",1998,824244],["20251024",1972,546126],["20251027",1948,648613],["20251028",1937,280127],["20251029",1937,573741],["20251030",1897,530923],["20251031",1928,373964],["20251103",2165,3620680],["20251104",2085,882510],["20251105",1958,986840],["20251106",1900,597271],["20251107",1858,443848],["20251110",1851,273703],["20251111",1803,1098529],["20251112",1824,308515],["20251113",1793,397758],["20251114",1777,377229],["20251117",1682,474935],["20251118",1733,808121],["20251119",1696,229805],["20251120",1678,273561],["20251121",1606,573158],["20251124",1553,316629],["20251125",1599,203657],["20251126",1578,192431],["20251128",1575,462884],["20251201",1537,512442],["20251202",1531,214383],["20251203",1535,182346],["20251204",1498,452079],["20251205",1467,382585],["20251208",1494,243096],["20251209",1623,3663200],["20251210",1703,5946744],["20251211",1869,3164589],["20251212",1876,896042],["20251215",1756,559634],["20251216",1719,277201],["20251217",1901,958229],["20251218",1844,675334],["20251219",1847,444837],["20251222",1880,596438],["20251223",1861,456575],["20251224",1765,405570],["20251226",1605,1405773],["20251229",1627,360106],["20251230",1597,203029],["20260102",1798,1644521],["20260105",1725,660058],["20260106",1728,230699],["20260107",1739,255066],["20260108",1639,450713],["20260109",1638,739141],["20260112",1633,421763],["20260113",1681,343775],["20260114",1795,1198586],["20260115",1867,878489],["20260116",1813,453291],["20260119",1835,705908],["20260120",1902,1475274],["20260121",1863,1124688],["20260122",1776,598803],["20260123",1811,431547],["20260126",1792,347706],["20260127",1783,480075],["20260128",1740,640410],["20260129",1709,533506],["20260130",1661,679372],["20260202",1574,674839],["20260203",1549,512372],["20260204",1520,429519],["20260205",1520,680213],["20260206",1462,627523],["20260209",1557,606044],["20260210",1538,383974],["20260211",1510,291488],["20260212",1963,2730278],["20260213",2030,31911691],["20260219",2090,8428472],["20260220",2285,8391123],["20260223",2220,3933288],["20260224",2885,18692602],["20260225",2805,15659529],["20260226",2410,5467693],["20260227",2330,4967328],["20260303",2165,2395625],["20260304",2275,13281901],["20260305",2445,3910548],["20260306",2580,3961261],["20260309",2575,3514321],["20260310",2800,5550691],["20260311",3050,8103533],["20260312",3710,19742671],["20260313",4800,21778161],["20260316",5320,33990780],["20260317",5040,11759242],["20260318",4940,6064711],["20260319",5010,4818836],["20260320",4650,4303358],["20260323",4440,4787306],["20260324",4145,2708700],["20260325",4530,4604283],["20260326",4140,2039212],["20260327",3890,2055618],["20260330",3635,1525939],["20260331",3155,5529138],["20260401",3370,3183918],["20260402",3090,2480146],["20260403",3105,1518971],["20260406",2935,1889629],["20260407",2960,1943832],["20260408",3845,5151356],["20260409",3950,13772046],["20260410",3785,4063106],["20260413",4015,12950315],["20260414",4070,4248698],["20260415",4000,2540762],["20260416",4055,6742129],["20260417",3905,1862774],["20260420",3910,1951531],["20260421",3865,1596042],["20260422",3755,3424228],["20260423",3565,1716951],["20260424",3465,1425572],["20260427",3510,2318915],["20260428",3520,1568620],["20260429",3410,1017380],["20260430",3300,1225891],["20260504",3175,1578832],["20260506",3270,2184474],["20260507",3270,1928296],["20260508",3555,5060558],["20260511",3900,7927880],["20260512",4000,4564221],["20260513",3870,1753951],["20260514",4025,9642745],["20260515",3760,2162624],["20260518",3670,1467246],["20260519",4155,3810111],["20260520",4035,2273991],["20260521",4505,4796980],["20260522",4875,6013003],["20260526",5370,6496884],["20260527",5040,2402744],["20260528",5370,5144129],["20260529",5080,4854230],["20260601",5350,3972611],["20260602",5790,9586554],["20260604",5210,4213309],["20260605",4650,2235482],["20260608",4580,2856295],["20260609",4330,1545233],["20260610",4495,14365810],["20260611",4235,3177454],["20260612",4305,3445766],["20260615",4135,1593044],["20260616",4165,1560737],["20260617",4075,815330],["20260618",3795,2830689],["20260619",3460,1975700],["20260622",3300,1167338],["20260623",2975,1661620],["20260624",3005,1437387],["20260625",2910,3123719],["20260626",2540,1648726],["20260629",3035,1691126],["20260630",2930,1243197],["20260701",2810,918810],["20260702",2700,988462],["20260703",2605,600680],["20260706",2560,686762],["20260707",2435,1124341],["20260708",2270,817629],["20260709",2310,818083],["20260710",2585,816082],["20260713",2420,932237],["20260714",2560,1061585],["20260715",2680,812792],["20260716",2830,1002754],["20260720",2840,1333345],["20260721",2465,1430700],["20260722",2400,802058],["20260723",2520,1971637],["20260724",2160,1188715],["20260727",2250,1046708],["20260728",2200,1995971],["20260729",1922,1456493],["20260730",1779,989830]],"detail_json":"https://aikstockdata.com/data/public/s/357880.json","page_url":"https://aikstockdata.com/s/357880.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."}}