{"schema_version":"1.0","@type":"Dataset","code":"403550","name_ko":"쏘카","name":"쏘카(403550) 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",13300,2900],["20250723",13210,4556],["20250724",13270,7657],["20250725",13290,6638],["20250728",13080,6772],["20250729",13110,3133],["20250730",13070,2521],["20250731",13090,3898],["20250801",12990,7348],["20250804",13100,4086],["20250805",13010,3677],["20250806",13000,5799],["20250807",12940,3093],["20250808",12920,2452],["20250811",13000,9688],["20250812",12870,4624],["20250813",12790,5683],["20250814",12800,3777],["20250818",12440,13129],["20250819",12340,2532],["20250820",11940,19408],["20250821",11980,5755],["20250822",12030,11547],["20250825",12030,9401],["20250826",11910,11640],["20250828",11820,7799],["20250829",11710,7618],["20250901",11630,4426],["20250902",11630,16654],["20250903",11450,15537],["20250904",11610,4410],["20250905",11920,8892],["20250908",12460,18285],["20250909",12350,13789],["20250910",12260,3625],["20250911",12320,4178],["20250912",12600,9984],["20250915",12780,14403],["20250916",12580,4241],["20250917",12580,3399],["20250918",12420,4159],["20250919",12480,5159],["20250922",12550,2794],["20250923",12530,5919],["20250924",12500,5813],["20250925",12390,1694],["20250926",11940,22631],["20250929",11850,3543],["20250930",11760,4275],["20251001",11680,3948],["20251002",11550,9833],["20251010",11660,3841],["20251013",11500,9522],["20251014",11570,6026],["20251015",11880,11196],["20251016",11630,4523],["20251017",11630,2551],["20251020",11690,4254],["20251021",11660,2432],["20251023",11570,6120],["20251024",11570,5564],["20251027",11560,6059],["20251028",11600,6762],["20251029",11590,4575],["20251030",11680,8073],["20251031",11690,9298],["20251103",11630,6562],["20251104",11480,5379],["20251105",11450,8358],["20251106",11330,4730],["20251107",11390,11649],["20251110",11260,4479],["20251111",11210,4288],["20251112",11350,13162],["20251113",11480,16046],["20251114",11410,5630],["20251117",11580,2709],["20251118",11300,4618],["20251119",11310,3487],["20251120",11420,9108],["20251121",11440,6444],["20251124",11490,3455],["20251125",11510,7938],["20251126",11470,3984],["20251128",11590,15353],["20251201",11590,4310],["20251202",11600,3185],["20251203",11740,12638],["20251204",11750,4401],["20251205",11800,9510],["20251208",11780,14814],["20251209",11730,5886],["20251210",11800,6172],["20251211",11670,4189],["20251212",11800,3233],["20251215",11910,4607],["20251216",11800,5472],["20251217",11780,2761],["20251218",11640,2530],["20251219",11650,7378],["20251222",11700,3493],["20251223",11650,3219],["20251224",11620,2918],["20251226",11730,9130],["20251229",11580,4792],["20251230",11470,10059],["20260102",11800,7067],["20260105",12110,9745],["20260106",12110,15164],["20260107",11740,17813],["20260108",11600,5489],["20260109",11580,2382],["20260112",11540,9546],["20260113",11480,9120],["20260114",11400,3976],["20260115",11820,9552],["20260116",12170,12602],["20260119",12270,15793],["20260120",12300,11528],["20260121",12030,5368],["20260122",12050,6018],["20260123",12210,7853],["20260126",12250,13276],["20260127",12140,13450],["20260128",12160,10044],["20260129",12130,11939],["20260130",11920,5397],["20260202",11710,11380],["20260203",11840,6581],["20260204",12000,9749],["20260205",12000,6920],["20260206",11840,8862],["20260209",11800,6211],["20260210",11860,9728],["20260211",12160,23046],["20260212",12080,11143],["20260213",11830,16912],["20260219",12030,16232],["20260220",12010,8761],["20260223",11750,16032],["20260224",11930,11847],["20260225",12100,58652],["20260226",11940,15054],["20260227",11790,6460],["20260303",11540,12023],["20260304",11250,30406],["20260305",11450,7313],["20260306",11420,11546],["20260309",11400,10159],["20260310",11170,9813],["20260311",11160,5537],["20260312",11150,3854],["20260313",11250,4414],["20260316",10900,19439],["20260317",10890,23174],["20260318",11100,17500],["20260319",10880,27348],["20260320",11050,23894],["20260323",11000,23922],["20260324",11000,11180],["20260325",11250,16714],["20260326",11240,8675],["20260327",11480,9833],["20260330",11570,11437],["20260331",11550,21629],["20260401",11320,24585],["20260402",11490,18393],["20260403",11590,15344],["20260406",11430,9408],["20260407",11330,38745],["20260408",10900,47189],["20260409",10620,36172],["20260410",11150,14275],["20260413",11090,11677],["20260414",11090,5880],["20260415",11520,32592],["20260416",12130,35321],["20260417",11400,134364],["20260420",11650,16198],["20260421",11910,86675],["20260422",11960,20713],["20260423",12040,12611],["20260424",12460,24664],["20260427",13350,48167],["20260428",13190,29416],["20260429",13700,28194],["20260430",17810,120838],["20260504",16460,1055213],["20260506",14420,281778],["20260507",13810,155474],["20260508",13970,230566],["20260511",13510,59979],["20260512",13190,86725],["20260513",17140,776363],["20260514",18000,1168671],["20260515",15300,327042],["20260518",14130,349304],["20260519",13460,111197],["20260520",12530,120932],["20260521",12530,124515],["20260522",13890,211292],["20260526",13700,97675],["20260527",13480,160834],["20260528",14140,278096],["20260529",13230,96093],["20260601",12390,110877],["20260602",11940,72958],["20260604",12670,49050],["20260605",11770,50770],["20260608",10920,45736],["20260609",10600,91925],["20260610",10930,80505],["20260611",11200,55803],["20260612",11120,47403],["20260615",11410,40955],["20260616",11450,64634],["20260617",11790,26700],["20260618",11200,57605],["20260619",11360,47506],["20260622",11180,47852],["20260623",10700,61233],["20260624",11300,35804],["20260625",11210,55998],["20260626",11150,68900],["20260629",11570,42276],["20260630",11820,27507],["20260701",11410,46414],["20260702",10990,44119],["20260703",10860,48211],["20260706",10780,20710],["20260707",10650,13065],["20260708",10330,14429],["20260709",10180,23807],["20260710",10320,18164],["20260713",10150,23818],["20260714",10050,15157],["20260715",9990,11145],["20260716",9920,13282],["20260720",9850,22083],["20260721",9560,14415],["20260722",9080,54559],["20260723",9680,42645],["20260724",9650,51438],["20260727",9750,14468],["20260728",9340,53788],["20260729",9680,56790],["20260730",9870,35533]],"detail_json":"https://aikstockdata.com/data/public/s/403550.json","page_url":"https://aikstockdata.com/s/403550.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."}}