{"schema_version":"1.0","@type":"Dataset","code":"010580","name_ko":"에스엠벡셀","name":"에스엠벡셀(010580) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1659,281073],["20250723",1638,153654],["20250724",1622,169038],["20250725",1622,62031],["20250728",1603,113439],["20250729",1590,57025],["20250730",1585,130849],["20250731",1581,55627],["20250801",1544,114552],["20250804",1533,88608],["20250805",1527,65929],["20250806",1511,120510],["20250807",1503,52073],["20250808",1547,94272],["20250811",1520,110266],["20250812",1560,173216],["20250813",1552,90781],["20250814",1542,55560],["20250818",1512,63897],["20250819",1533,2220861],["20250820",1515,172081],["20250821",1539,89587],["20250822",1552,89374],["20250825",1545,57669],["20250826",1515,89236],["20250827",1513,47274],["20250828",1505,24506],["20250829",1501,53187],["20250901",1490,88776],["20250902",1505,41136],["20250903",1515,64672],["20250904",1582,1079324],["20250905",1583,122574],["20250908",1564,58497],["20250909",1553,23535],["20250910",1548,54476],["20250911",1571,36379],["20250912",1567,98098],["20250915",1530,60324],["20250916",1515,72016],["20250917",1523,256944],["20250918",1533,47313],["20250919",1502,85946],["20250922",1526,233035],["20250923",1568,163123],["20250924",2035,10978755],["20250925",2645,8816735],["20250926",2520,32235034],["20250929",2525,20839024],["20250930",2360,8165912],["20251001",2265,4736125],["20251002",2135,1554185],["20251010",2095,1208996],["20251013",2050,715169],["20251014",2085,2054025],["20251015",2185,1786374],["20251016",2465,20400785],["20251017",2250,5654892],["20251020",2535,14823542],["20251021",2355,2266638],["20251022",3060,27052515],["20251023",2930,18141194],["20251024",2895,4222873],["20251027",2945,3057077],["20251028",2700,3097054],["20251029",2575,1612125],["20251030",2480,1892414],["20251031",2435,1419904],["20251103",2405,1133375],["20251104",2535,15929014],["20251105",2355,1520867],["20251106",2275,815415],["20251107",2220,553542],["20251110",2255,414001],["20251111",2320,1439699],["20251112",2305,431149],["20251113",2225,374040],["20251114",2160,388480],["20251117",2150,370429],["20251118",2075,296694],["20251119",2075,280692],["20251120",2100,195864],["20251121",2000,255269],["20251124",2055,287082],["20251125",1997,217937],["20251126",2050,283808],["20251127",2065,173924],["20251128",2110,318444],["20251201",2130,312300],["20251202",2130,221036],["20251203",2140,120697],["20251204",2060,157577],["20251205",2085,185119],["20251208",2070,118095],["20251209",2095,163591],["20251210",2025,178686],["20251211",2030,224437],["20251212",2025,162104],["20251215",2020,135993],["20251216",1971,219427],["20251217",1935,151995],["20251218",1895,304173],["20251219",1965,194409],["20251222",1967,160454],["20251223",1902,170214],["20251224",2250,32030116],["20251226",2610,29969697],["20251229",2540,6683425],["20251230",2345,1731097],["20260102",2590,7387446],["20260105",2650,6859616],["20260106",2520,1303485],["20260107",2485,1078043],["20260108",2365,664675],["20260109",2345,629248],["20260112",2365,601416],["20260113",2380,3401183],["20260114",2465,1590862],["20260115",2575,1418980],["20260116",2500,969276],["20260119",2795,3367300],["20260120",2670,1682034],["20260121",2575,822603],["20260122",2760,2963590],["20260123",2685,1639764],["20260126",2580,671346],["20260127",2445,761735],["20260128",2500,537291],["20260129",2435,467527],["20260130",2330,640466],["20260202",2240,324308],["20260203",2235,372663],["20260204",2290,334707],["20260205",2285,415042],["20260206",2195,335558],["20260209",2180,244980],["20260210",2290,2875228],["20260211",2260,272577],["20260212",2200,288690],["20260213",2115,291842],["20260219",2175,179006],["20260220",2145,178714],["20260223",2145,244520],["20260224",2150,134806],["20260225",2145,205121],["20260226",2105,240203],["20260227",2070,217137],["20260303",2015,277498],["20260304",1832,453365],["20260305",2010,216927],["20260306",2005,119207],["20260309",1932,102126],["20260310",2020,102073],["20260311",2060,299357],["20260312",2025,120804],["20260313",2055,123871],["20260316",2045,155529],["20260317",1990,160926],["20260318",2040,898522],["20260319",1978,203014],["20260320",1983,131424],["20260323",1899,136359],["20260324",1950,126272],["20260325",1969,138481],["20260326",2000,205811],["20260327",2010,151858],["20260330",2060,181830],["20260331",2155,13361144],["20260401",2070,1030865],["20260402",1981,629525],["20260403",2030,360843],["20260406",2030,238596],["20260407",2010,220245],["20260408",2050,193912],["20260409",2055,112306],["20260410",2070,127949],["20260413",2040,102757],["20260414",2050,152104],["20260415",2065,152305],["20260416",2095,341070],["20260417",2100,111373],["20260420",2085,170700],["20260421",2155,577269],["20260422",2115,220672],["20260423",2080,273248],["20260424",2090,107037],["20260427",2105,144792],["20260428",2080,167279],["20260429",2105,175456],["20260430",2180,379191],["20260504",2155,334178],["20260506",2135,287501],["20260507",2140,121382],["20260508",2170,170204],["20260511",2135,215701],["20260512",2090,272086],["20260513",2090,125228],["20260514",2095,158627],["20260515",2055,219006],["20260518",2050,246114],["20260519",2055,166583],["20260520",2020,180252],["20260521",2080,180690],["20260522",2180,297559],["20260526",2220,385586],["20260527",2300,8497892],["20260528",2500,4338328],["20260529",2310,1318625],["20260601",2090,987987],["20260602",2180,925393],["20260604",2210,444654],["20260605",2200,322702],["20260608",2035,307124],["20260609",2125,181831],["20260610",2075,376387],["20260611",2090,149417],["20260612",2065,299048],["20260615",2060,146764],["20260616",1999,343477],["20260617",1936,287585],["20260618",1908,180226],["20260619",1820,240859],["20260622",1820,154491],["20260623",1715,140220],["20260624",1697,94611],["20260625",1648,145399],["20260626",1596,151645],["20260629",1680,91074],["20260630",1668,42576],["20260701",1695,151697],["20260702",1602,74599],["20260703",1631,49857],["20260706",1629,39300],["20260707",1653,53629],["20260708",1598,90696],["20260709",1592,77662],["20260710",1653,211947],["20260713",1615,33307],["20260714",1595,76985],["20260715",1660,188206],["20260716",1638,58081],["20260720",1600,35926],["20260721",1579,159948],["20260722",1552,153794],["20260723",1609,62749],["20260724",1547,102745],["20260727",1536,79192],["20260728",1451,186817],["20260729",1349,157851],["20260730",1400,53848]],"detail_json":"https://aikstockdata.com/data/public/s/010580.json","page_url":"https://aikstockdata.com/s/010580.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."}}