{"schema_version":"1.0","@type":"Dataset","code":"361610","name_ko":"SK아이이테크놀로지","name":"SK아이이테크놀로지(361610) 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",29100,122188],["20250723",28850,85287],["20250724",28750,99343],["20250725",28850,71852],["20250728",29450,179930],["20250729",28900,141291],["20250730",29200,139305],["20250731",27750,302842],["20250801",26450,133343],["20250804",26200,83361],["20250805",27050,121358],["20250806",28150,289836],["20250807",28300,105883],["20250808",28400,88078],["20250811",28750,123330],["20250812",28700,121843],["20250813",28700,69576],["20250814",31700,859192],["20250818",30400,242101],["20250819",29600,169533],["20250820",29350,139961],["20250821",29050,87471],["20250822",28850,93790],["20250825",29250,92518],["20250826",29300,133308],["20250828",28200,249007],["20250829",27750,121084],["20250901",26950,95714],["20250902",27050,62419],["20250903",27150,72962],["20250904",27650,103615],["20250905",27550,69714],["20250908",27400,56662],["20250909",27550,78861],["20250910",27500,116297],["20250911",27850,205737],["20250912",28200,111588],["20250915",29000,161995],["20250916",28300,86034],["20250917",28700,96618],["20250918",28950,115170],["20250919",28700,119895],["20250922",28750,150801],["20250923",28750,87152],["20250924",28050,77741],["20250925",28700,85196],["20250926",27350,113335],["20250929",27050,48104],["20250930",26500,67781],["20251001",26400,32712],["20251002",26850,117023],["20251010",26750,133707],["20251013",27900,165127],["20251014",29300,274444],["20251015",29700,146295],["20251016",31400,402001],["20251017",33950,706810],["20251020",33150,305294],["20251021",33150,294765],["20251023",31950,166112],["20251024",33700,298848],["20251027",33600,277001],["20251028",34300,183221],["20251029",33850,135590],["20251030",31950,264175],["20251031",30700,185451],["20251103",31250,134223],["20251104",31600,158533],["20251105",29950,188762],["20251106",30650,345450],["20251107",29150,164570],["20251110",29650,126661],["20251111",29650,189750],["20251112",31800,400426],["20251113",32600,395808],["20251114",31450,232618],["20251117",31300,141881],["20251118",29500,207864],["20251119",28850,168519],["20251120",29800,87246],["20251121",28400,119307],["20251124",26850,175691],["20251125",26650,115774],["20251126",28200,121226],["20251128",28500,83258],["20251201",28950,109144],["20251202",29550,87957],["20251203",29400,88438],["20251204",29150,81290],["20251205",29150,122016],["20251208",30050,225121],["20251209",30150,161982],["20251210",29700,112310],["20251211",30100,408521],["20251212",30250,124387],["20251215",29950,142288],["20251216",28450,216940],["20251217",28650,125664],["20251218",26900,201239],["20251219",27100,185345],["20251222",27550,125016],["20251223",27400,85236],["20251224",27350,72887],["20251226",26450,117501],["20251229",26000,92788],["20251230",25050,154517],["20260102",24150,163998],["20260105",24600,116585],["20260106",24850,118130],["20260107",24050,136921],["20260108",24700,325175],["20260109",23400,242862],["20260112",23800,157746],["20260113",24300,168454],["20260114",24350,199354],["20260115",24400,194522],["20260116",23850,155030],["20260119",24400,200360],["20260120",25050,314230],["20260121",24150,196037],["20260122",26550,477903],["20260123",26050,241951],["20260126",26750,236900],["20260127",26600,231711],["20260128",27500,320775],["20260129",28800,415499],["20260130",27350,353850],["20260202",25550,254497],["20260203",26100,143187],["20260204",26150,248519],["20260205",25400,209595],["20260206",24350,202376],["20260209",25900,190183],["20260210",25800,113502],["20260211",25750,107189],["20260212",27350,344498],["20260213",25950,240770],["20260219",26400,203964],["20260220",26550,159848],["20260223",26250,199443],["20260224",27300,293255],["20260225",27850,287796],["20260226",27650,242216],["20260227",27100,173800],["20260303",24750,319079],["20260304",20500,471975],["20260305",22700,266450],["20260306",23450,208646],["20260309",22300,224878],["20260310",22700,162323],["20260311",23100,122102],["20260312",22800,140268],["20260313",21950,138638],["20260316",21250,137714],["20260317",22100,128600],["20260318",22650,120845],["20260319",21750,125355],["20260320",22200,141387],["20260323",20650,179242],["20260324",21600,148824],["20260325",22100,168974],["20260326",21050,162510],["20260327",21650,263164],["20260330",22100,198382],["20260331",21250,161264],["20260401",22300,161593],["20260402",21200,241362],["20260403",21050,119104],["20260406",21800,197492],["20260407",22050,174583],["20260408",22350,174066],["20260409",22850,263348],["20260410",23100,110753],["20260413",22850,115471],["20260414",22700,144240],["20260415",22950,129770],["20260416",23650,167118],["20260417",24200,179965],["20260420",24700,288368],["20260421",26650,517250],["20260422",28150,847520],["20260423",26900,294816],["20260424",27700,222302],["20260427",27100,236522],["20260428",26950,170680],["20260429",27300,180799],["20260430",26400,200023],["20260504",26800,272639],["20260506",26800,191300],["20260507",27000,226062],["20260508",26400,177684],["20260511",24500,239499],["20260512",22950,414855],["20260513",22050,239210],["20260514",23700,389526],["20260515",21400,336154],["20260518",20600,238151],["20260519",20300,181625],["20260520",19190,325044],["20260521",20200,212857],["20260522",20750,194765],["20260526",20100,211625],["20260527",19190,294939],["20260528",19750,340406],["20260529",19310,239308],["20260601",18710,193832],["20260602",18260,200017],["20260604",18730,171169],["20260605",17800,182186],["20260608",16600,160583],["20260609",17030,133021],["20260610",16900,167171],["20260611",20500,637073],["20260612",18610,399032],["20260615",19180,168261],["20260616",19990,210307],["20260617",19340,143664],["20260618",18330,161930],["20260619",18630,271052],["20260622",17950,150601],["20260623",16670,207737],["20260624",16500,153379],["20260625",15240,273955],["20260626",14390,213894],["20260629",17200,370025],["20260630",16210,211423],["20260701",16360,143036],["20260702",16030,117299],["20260703",15760,161471],["20260706",15750,95195],["20260707",15430,195571],["20260708",14400,207132],["20260709",16000,462301],["20260710",14900,330290],["20260713",14460,149674],["20260714",14140,165541],["20260715",14540,125991],["20260716",14260,98376],["20260720",13600,134659],["20260721",13260,127447],["20260722",13500,109547],["20260723",14690,146667],["20260724",14140,107670],["20260727",14240,103095],["20260728",13450,131957],["20260729",12540,197157],["20260730",13080,176198]],"detail_json":"https://aikstockdata.com/data/public/s/361610.json","page_url":"https://aikstockdata.com/s/361610.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."}}