{"schema_version":"1.0","@type":"Dataset","code":"402340","name_ko":"SK스퀘어","name":"SK스퀘어(402340) 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",156800,373178],["20250723",156000,460621],["20250724",152000,534864],["20250725",153000,315465],["20250728",150200,337594],["20250729",149200,277930],["20250730",148000,324197],["20250731",152100,469088],["20250801",140300,525224],["20250804",140200,447622],["20250805",143500,308156],["20250806",140300,307025],["20250807",141900,324029],["20250808",139300,380463],["20250811",142000,312233],["20250812",141500,369609],["20250813",144600,349821],["20250814",143700,320084],["20250818",137600,365978],["20250819",140400,392054],["20250820",137100,785076],["20250821",135200,457243],["20250822",135200,205651],["20250825",144800,448583],["20250826",141200,524797],["20250828",149600,786806],["20250829",149000,427314],["20250901",145000,227876],["20250902",143600,188841],["20250903",143900,211578],["20250904",149400,311683],["20250905",152800,350950],["20250908",153600,190095],["20250909",162000,668427],["20250910",174300,948822],["20250911",182100,672306],["20250912",197300,820778],["20250915",200500,548068],["20250916",206000,594560],["20250917",200500,719626],["20250918",208500,591173],["20250919",216500,733301],["20250922",215500,454188],["20250923",220000,434395],["20250924",217500,594973],["20250925",211000,595712],["20250926",195300,823131],["20250929",197100,403243],["20250930",201500,409786],["20251001",205500,284452],["20251002",238000,1434172],["20251010",247000,1339989],["20251013",245500,666623],["20251014",234500,461033],["20251015",243500,373309],["20251016",257500,632288],["20251017",257500,560679],["20251020",262000,404341],["20251021",256000,542748],["20251023",253000,521837],["20251024",271000,524517],["20251027",291500,611042],["20251028",272000,491298],["20251029",275000,600207],["20251030",281000,569613],["20251031",260000,820516],["20251103",282500,950548],["20251104",274000,520765],["20251105",260000,852937],["20251106",270000,652957],["20251107",279000,546490],["20251110",290000,544410],["20251111",311500,1187646],["20251112",322500,752525],["20251113",323500,551413],["20251114",291000,595985],["20251117",304500,498174],["20251118",283500,721593],["20251119",283000,597490],["20251120",293500,673727],["20251121",266000,654899],["20251124",276000,1074605],["20251125",290500,710228],["20251126",291000,536219],["20251128",298000,389771],["20251201",302000,423148],["20251202",308500,504155],["20251203",310500,288129],["20251204",312500,437651],["20251205",302000,384010],["20251208",322000,517651],["20251209",323000,456838],["20251210",324000,439546],["20251211",307500,321042],["20251212",308000,203829],["20251215",292500,469687],["20251216",281000,331849],["20251217",283000,448891],["20251218",290500,339592],["20251219",290500,320036],["20251222",315000,351419],["20251223",315000,240036],["20251224",321000,215171],["20251226",334500,458435],["20251229",346000,370258],["20251230",368000,557353],["20260102",392000,423146],["20260105",416000,645953],["20260106",432000,724519],["20260107",429500,644927],["20260108",430500,674047],["20260109",430500,422888],["20260112",427500,345451],["20260113",426500,285414],["20260114",435500,352280],["20260115",429500,383174],["20260116",446500,501455],["20260119",435500,434118],["20260120",427000,389355],["20260121",430000,406209],["20260122",446500,572111],["20260123",445500,322700],["20260126",441000,334124],["20260127",473000,676907],["20260128",504000,536054],["20260129",531000,858102],["20260130",570000,895623],["20260202",505000,1337758],["20260203",546000,1374761],["20260204",569000,1009177],["20260205",534000,1108307],["20260206",514000,1175181],["20260209",563000,873884],["20260210",543000,534386],["20260211",532000,395925],["20260212",570000,747204],["20260213",558000,457489],["20260219",566000,493870],["20260220",580000,731445],["20260223",580000,551340],["20260224",617000,712701],["20260225",647000,673059],["20260226",679000,778181],["20260227",645000,1032548],["20260303",581000,694465],["20260304",507000,1146627],["20260305",566000,782233],["20260306",553000,578081],["20260309",509000,742409],["20260310",554000,505516],["20260311",565000,342332],["20260312",554000,351861],["20260313",534000,420495],["20260316",562000,523408],["20260317",587000,479303],["20260318",630000,559150],["20260319",611000,399104],["20260320",608000,656130],["20260323",557000,779508],["20260324",595000,679224],["20260325",605000,521309],["20260326",558000,600622],["20260327",544000,616056],["20260330",510000,625397],["20260331",466500,1428264],["20260401",501000,904715],["20260402",469500,682876],["20260403",483000,457740],["20260406",487000,299840],["20260407",499000,334107],["20260408",578000,752399],["20260409",560000,482775],["20260410",568000,372726],["20260413",580000,404119],["20260414",640000,665668],["20260415",665000,606102],["20260416",690000,470160],["20260417",682000,401708],["20260420",701000,501909],["20260421",718000,463466],["20260422",720000,492552],["20260423",728000,659394],["20260424",725000,376451],["20260427",789000,536940],["20260428",811000,598053],["20260429",830000,858586],["20260430",841000,623120],["20260504",991000,1472464],["20260506",1089000,1671250],["20260507",1099000,1137814],["20260508",1098000,720073],["20260511",1187000,1345499],["20260512",1126000,1278470],["20260513",1190000,1015340],["20260514",1171000,951485],["20260515",1098000,1042701],["20260518",1093000,1003190],["20260519",1020000,743849],["20260520",1029000,909373],["20260521",1179000,946510],["20260522",1185000,783138],["20260526",1181000,851153],["20260527",1276000,1187519],["20260528",1237000,891447],["20260529",1233000,1355931],["20260601",1256000,1130316],["20260602",1346000,1086778],["20260604",1361000,858305],["20260605",1258000,883256],["20260608",1118000,882659],["20260609",1269000,848972],["20260610",1183000,771257],["20260611",1228000,1367315],["20260612",1358000,1522588],["20260615",1413000,1053471],["20260616",1501000,872218],["20260617",1596000,1001859],["20260618",1700000,1177611],["20260619",1780000,1516850],["20260622",1970000,1416660],["20260623",1832000,2538990],["20260624",1799000,2170209],["20260625",1899000,1450529],["20260626",1720000,1151772],["20260629",1640000,1286438],["20260630",1697000,1515394],["20260701",1757000,1812864],["20260702",1525000,1421407],["20260703",1589000,1323744],["20260706",1495000,864911],["20260707",1356000,1196192],["20260708",1270000,1398783],["20260709",1327000,935212],["20260710",1409000,874915],["20260713",1161000,1103883],["20260714",1190000,1092247],["20260715",1382000,1014671],["20260716",1212000,757396],["20260720",1177000,738526],["20260721",1253000,686825],["20260722",1230000,854385],["20260723",1221000,691321],["20260724",1109000,783742],["20260727",1096000,892851],["20260728",925000,1326609],["20260729",850000,1293266],["20260730",799000,1364135]],"detail_json":"https://aikstockdata.com/data/public/s/402340.json","page_url":"https://aikstockdata.com/s/402340.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."}}