{"schema_version":"1.0","@type":"Dataset","code":"475150","name_ko":"SK이터닉스","name":"SK이터닉스(475150) 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",23200,449614],["20250723",22950,305967],["20250724",24600,2169460],["20250725",24950,1126580],["20250728",25300,740166],["20250729",24700,525710],["20250730",23800,624804],["20250731",24200,348094],["20250801",23400,438406],["20250804",24250,428038],["20250805",24700,692785],["20250806",24400,322705],["20250807",24150,286512],["20250808",24250,323462],["20250811",24650,355098],["20250812",24000,362443],["20250813",23650,1604111],["20250814",23350,319401],["20250818",23300,325698],["20250819",22400,394335],["20250820",22150,662963],["20250821",21700,559694],["20250822",21500,731314],["20250825",21950,495429],["20250826",20950,1144056],["20250828",20550,438824],["20250829",20450,333142],["20250901",20250,294499],["20250902",20250,599382],["20250903",20150,280970],["20250904",20400,418080],["20250905",20700,434354],["20250908",21900,1143052],["20250909",22250,633611],["20250910",22350,624705],["20250911",24600,3670385],["20250912",24600,2109965],["20250915",24200,976615],["20250916",23700,700054],["20250917",23400,471544],["20250918",23650,733965],["20250919",23450,407889],["20250922",23400,547948],["20250923",23750,1344860],["20250924",24600,1601036],["20250925",24150,595880],["20250926",22350,1106649],["20250929",22100,454766],["20250930",21650,278930],["20251001",21950,302500],["20251002",22250,649645],["20251010",23500,572696],["20251013",23650,510711],["20251014",23150,987596],["20251015",24350,700678],["20251016",24450,896212],["20251017",23500,694230],["20251020",23600,508923],["20251021",20900,4887978],["20251023",20500,777792],["20251024",21250,979236],["20251027",21100,872616],["20251028",21550,809448],["20251029",21200,1009587],["20251030",20800,590130],["20251031",20800,680202],["20251103",22100,1683669],["20251104",21500,879156],["20251105",20000,1157508],["20251106",19680,600030],["20251107",19030,537721],["20251110",18960,339648],["20251111",19000,371380],["20251112",19000,317491],["20251113",19270,1243513],["20251114",18760,385122],["20251117",18300,508625],["20251118",17560,499724],["20251119",17570,284540],["20251120",19180,682394],["20251121",18050,495798],["20251124",17900,172179],["20251125",18190,443754],["20251126",19600,505588],["20251128",20100,338511],["20251201",19510,297440],["20251202",20050,358291],["20251203",20100,178553],["20251204",19790,271283],["20251205",19890,178065],["20251208",19310,321007],["20251209",21100,1197046],["20251210",20300,417491],["20251211",20600,317863],["20251212",22050,1174967],["20251215",21950,517170],["20251216",21400,307542],["20251217",21400,508168],["20251218",21650,351449],["20251219",22250,454996],["20251222",22000,406517],["20251223",21600,279943],["20251224",21600,257931],["20251226",21300,234913],["20251229",21100,206760],["20251230",20700,200258],["20260102",20400,136673],["20260105",21150,143403],["20260106",21050,216020],["20260107",20150,288129],["20260108",19980,138280],["20260109",20550,131888],["20260112",20550,198754],["20260113",20700,201987],["20260114",20950,216645],["20260115",20800,164684],["20260116",20150,261194],["20260119",19870,240024],["20260120",20000,268247],["20260121",19350,417695],["20260122",19640,208249],["20260123",19990,186833],["20260126",20100,201485],["20260127",19770,295805],["20260128",19810,245077],["20260129",20450,586963],["20260130",20300,605900],["20260202",18870,459298],["20260203",19490,199754],["20260204",21050,1440914],["20260205",20450,612526],["20260206",20150,443081],["20260209",22600,2562101],["20260210",23100,1604071],["20260211",23900,3164140],["20260212",23150,836102],["20260213",28650,15081323],["20260219",28400,3545919],["20260220",30050,6026936],["20260223",29600,1535100],["20260224",30400,1422203],["20260225",30300,968135],["20260226",29100,1246112],["20260227",28800,748415],["20260303",25850,877509],["20260304",21550,1057180],["20260305",23950,760054],["20260306",27300,2193010],["20260309",28900,1901268],["20260310",28600,1793433],["20260311",28750,1007464],["20260312",37350,11845453],["20260313",39350,11546015],["20260316",38450,2791075],["20260317",40650,5175121],["20260318",42600,2738590],["20260319",53700,14628900],["20260320",59900,10474646],["20260323",53800,2120674],["20260324",51800,2898104],["20260325",57400,3339824],["20260326",53800,1584081],["20260327",52400,1434052],["20260330",57900,3981269],["20260331",54300,3591657],["20260401",54000,1654790],["20260402",55000,2405714],["20260403",68200,11359132],["20260406",62000,3727911],["20260407",58500,2125006],["20260408",57900,1874679],["20260409",58900,1603621],["20260410",59000,1042620],["20260413",58900,1100621],["20260414",56800,1463409],["20260415",55300,1137853],["20260416",55200,681708],["20260417",53900,481486],["20260420",54300,525476],["20260421",53200,790949],["20260422",55100,1918307],["20260423",53200,608804],["20260424",54500,854416],["20260427",54300,480776],["20260428",55000,728023],["20260429",59000,3474028],["20260430",58000,2976037],["20260504",55200,902526],["20260506",54700,651609],["20260507",51700,601781],["20260508",51100,544861],["20260511",49300,589399],["20260512",51700,2002033],["20260513",49000,579293],["20260514",51400,938915],["20260515",44450,1084635],["20260518",45800,521908],["20260519",43450,348725],["20260520",41300,351625],["20260521",42250,330185],["20260522",43850,405761],["20260526",43500,377592],["20260527",41050,407611],["20260528",40300,492584],["20260529",40100,1948029],["20260601",39800,643453],["20260602",37550,464149],["20260604",37000,337032],["20260605",35350,306239],["20260608",32150,314808],["20260609",34150,262782],["20260610",44350,1971403],["20260611",40550,5998925],["20260612",43000,2847639],["20260615",48850,10820358],["20260616",55800,22318263],["20260617",52400,7574296],["20260618",48700,5122605],["20260619",43200,2777737],["20260622",40100,1421900],["20260623",37700,2366904],["20260624",37750,1135435],["20260625",49050,8065739],["20260626",43200,5328231],["20260629",50000,10525175],["20260630",51700,6608953],["20260701",59400,15317061],["20260702",52700,5456269],["20260703",47750,3894546],["20260706",42900,3086003],["20260707",42900,3209021],["20260708",41200,1736511],["20260709",42500,1918387],["20260710",42850,1611365],["20260713",48050,8240685],["20260714",48800,4514424],["20260715",53300,5396677],["20260716",52000,4145339],["20260720",55900,7443092],["20260721",55900,7139502],["20260722",62000,13417285],["20260723",80600,18267937],["20260724",80900,20907413],["20260727",57100,10273299],["20260728",48700,7358875],["20260729",43450,5964582],["20260730",41800,6509984]],"detail_json":"https://aikstockdata.com/data/public/s/475150.json","page_url":"https://aikstockdata.com/s/475150.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."}}