{"schema_version":"1.0","@type":"Dataset","code":"462870","name_ko":"시프트업","name":"시프트업(462870) 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",43900,105772],["20250723",43700,82218],["20250724",43100,132575],["20250725",42800,63837],["20250728",41950,151780],["20250729",42250,140925],["20250730",41550,76498],["20250731",41850,48458],["20250801",40750,119253],["20250804",41950,97237],["20250805",43000,129083],["20250806",43850,98678],["20250807",44000,55458],["20250808",43500,141672],["20250811",43500,77518],["20250812",40300,620988],["20250813",40300,153465],["20250814",40250,122856],["20250818",40150,91855],["20250819",40600,127219],["20250820",40700,57269],["20250821",40450,73651],["20250822",40300,58487],["20250825",41850,193749],["20250826",43800,462099],["20250828",43300,81283],["20250829",41650,147809],["20250901",40750,74146],["20250902",40600,82146],["20250903",40500,81825],["20250904",40700,46272],["20250905",42350,110937],["20250908",41700,80749],["20250909",41250,105333],["20250910",41450,99299],["20250911",41550,188800],["20250912",42200,168837],["20250915",42400,75432],["20250916",41400,148450],["20250917",41950,72059],["20250918",41500,104411],["20250919",41250,78355],["20250922",40850,62940],["20250923",40600,81487],["20250924",40450,61784],["20250925",40550,43893],["20250926",39800,89666],["20250929",40100,63073],["20250930",41050,94562],["20251001",40250,51121],["20251002",40000,52737],["20251010",40000,78951],["20251013",39300,64485],["20251014",38250,126954],["20251015",38100,54996],["20251016",38600,87947],["20251017",38050,62871],["20251020",38050,73744],["20251021",38650,90594],["20251023",38250,36708],["20251024",38700,50770],["20251027",39250,58099],["20251028",39350,55589],["20251029",38800,71253],["20251030",38350,53238],["20251031",38400,36993],["20251103",39650,146697],["20251104",38950,50188],["20251105",38200,111224],["20251106",37900,34238],["20251107",37450,54276],["20251110",38950,56026],["20251111",39500,56153],["20251112",39150,50173],["20251113",39150,108056],["20251114",38550,43727],["20251117",37450,77906],["20251118",35650,116944],["20251119",35650,69615],["20251120",36600,52354],["20251121",36650,39745],["20251124",36750,55789],["20251125",36200,35109],["20251126",37550,79312],["20251128",38400,73956],["20251201",38400,49214],["20251202",38550,30066],["20251203",38350,35111],["20251204",37950,28971],["20251205",38500,45377],["20251208",38650,45419],["20251209",39300,65642],["20251210",38450,45597],["20251211",38250,43010],["20251212",39050,142809],["20251215",37800,57123],["20251216",36350,69873],["20251217",36700,33242],["20251218",35950,32241],["20251219",36650,37514],["20251222",37050,32455],["20251223",36700,21430],["20251224",36500,25079],["20251226",35550,56625],["20251229",35550,33624],["20251230",35500,22217],["20260102",35750,74556],["20260105",35250,89501],["20260106",35100,74154],["20260107",34200,106998],["20260108",33850,93244],["20260109",33450,72733],["20260112",33300,152465],["20260113",33250,109104],["20260114",35250,241371],["20260115",35100,148203],["20260116",34200,91935],["20260119",34150,84402],["20260120",34450,63964],["20260121",33050,91823],["20260122",34150,89283],["20260123",34150,82498],["20260126",34600,133099],["20260127",36250,251428],["20260128",36450,126487],["20260129",36050,99003],["20260130",34800,169726],["20260202",33300,168265],["20260203",33750,110248],["20260204",34000,78202],["20260205",33300,88734],["20260206",32250,118030],["20260209",33350,76128],["20260210",33650,76834],["20260211",34000,71481],["20260212",33400,86397],["20260213",33250,63997],["20260219",33950,111599],["20260220",33600,64386],["20260223",33850,63654],["20260224",33750,63704],["20260225",33400,65434],["20260226",33150,62874],["20260227",32350,94082],["20260303",30900,124879],["20260304",28200,208594],["20260305",30200,108224],["20260306",31550,100762],["20260309",30700,72084],["20260310",30650,53773],["20260311",31200,79389],["20260312",30850,32468],["20260313",30950,53618],["20260316",30000,55079],["20260317",30150,75893],["20260318",30850,47102],["20260319",30150,45712],["20260320",30350,46132],["20260323",29150,70738],["20260324",29800,55730],["20260325",31500,119980],["20260326",31100,66482],["20260327",32300,130330],["20260330",31650,76293],["20260331",32050,138137],["20260401",33900,174292],["20260402",32250,107486],["20260403",33000,62547],["20260406",32900,70155],["20260407",32000,105048],["20260408",33400,224201],["20260409",33200,47567],["20260410",32850,51261],["20260413",32850,46547],["20260414",33750,51770],["20260415",33000,76706],["20260416",33700,62460],["20260417",33500,44712],["20260420",33750,63704],["20260421",34100,71686],["20260422",34550,71546],["20260423",34750,72698],["20260424",34750,132803],["20260427",34850,53677],["20260428",34800,39352],["20260429",34350,52068],["20260430",32550,124975],["20260504",33350,53758],["20260506",32900,52911],["20260507",31900,91853],["20260508",31150,96273],["20260511",31400,75933],["20260512",30150,162325],["20260513",29800,69922],["20260514",31000,82188],["20260515",30200,70452],["20260518",29400,72947],["20260519",29550,60111],["20260520",28550,80938],["20260521",28850,59428],["20260522",29500,64690],["20260526",29050,62317],["20260527",28200,80030],["20260528",28600,104030],["20260529",28500,101062],["20260601",29250,118651],["20260602",30450,140695],["20260604",30450,77728],["20260605",30550,81598],["20260608",30200,239453],["20260609",33300,531483],["20260610",31200,140390],["20260611",30750,81944],["20260612",32150,171245],["20260615",32300,69365],["20260616",32200,58407],["20260617",32150,46339],["20260618",30950,73656],["20260619",33300,674970],["20260622",32300,164893],["20260623",33250,221827],["20260624",33950,127969],["20260625",32800,107421],["20260626",31000,121580],["20260629",32800,85043],["20260630",32900,99689],["20260701",34850,123113],["20260702",34150,137625],["20260703",34950,126371],["20260706",34850,67220],["20260707",36250,170523],["20260708",36000,129956],["20260709",34850,88656],["20260710",35150,78945],["20260713",34150,207531],["20260714",32300,108705],["20260715",32600,62771],["20260716",32450,37467],["20260720",31550,60406],["20260721",31350,51772],["20260722",30000,81604],["20260723",30950,65555],["20260724",30650,41254],["20260727",30550,26644],["20260728",30100,66291],["20260729",29950,109453],["20260730",30850,116975]],"detail_json":"https://aikstockdata.com/data/public/s/462870.json","page_url":"https://aikstockdata.com/s/462870.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."}}