{"schema_version":"1.0","@type":"Dataset","code":"041510","name_ko":"에스엠","name":"에스엠(041510) 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",138200,102939],["20250723",133100,122167],["20250724",131100,125464],["20250725",124700,243837],["20250728",121500,213757],["20250729",123200,132607],["20250730",123500,144654],["20250731",133100,378632],["20250801",129500,186089],["20250804",135600,166388],["20250805",135500,188167],["20250806",137400,658916],["20250807",134400,404879],["20250808",140200,247603],["20250811",147300,306446],["20250812",145700,155510],["20250813",143500,409087],["20250814",148600,286846],["20250818",147400,177907],["20250819",148200,304769],["20250820",150900,237298],["20250821",149500,148835],["20250822",144400,292770],["20250825",144100,128469],["20250826",145300,289291],["20250827",144000,127048],["20250828",139300,339191],["20250829",138800,133625],["20250901",140400,172881],["20250902",137100,111818],["20250903",135700,113078],["20250904",136200,95603],["20250905",140100,177674],["20250908",142800,100421],["20250909",138800,181408],["20250910",142700,187972],["20250911",142800,213526],["20250912",143200,91504],["20250915",141600,103825],["20250916",142500,93636],["20250917",143500,99661],["20250918",146600,119243],["20250919",153000,194941],["20250922",145700,176593],["20250923",140100,166458],["20250924",137000,139653],["20250925",131900,255019],["20250926",131700,138716],["20250929",132300,77765],["20250930",130000,136238],["20251001",128800,113975],["20251002",127100,198125],["20251010",126300,178626],["20251013",129700,164657],["20251014",121300,216238],["20251015",121100,151703],["20251016",119200,165360],["20251017",116400,176407],["20251020",118500,123190],["20251021",119500,123887],["20251022",119000,74858],["20251023",118800,120311],["20251024",118100,81268],["20251027",120900,192236],["20251028",120600,92020],["20251029",118500,127200],["20251030",119400,147566],["20251031",119500,151210],["20251103",121000,424068],["20251104",117900,156553],["20251105",113500,224442],["20251106",106000,524011],["20251107",102600,157108],["20251110",102700,161173],["20251111",99400,249460],["20251112",99000,150782],["20251113",100800,180283],["20251114",101500,143872],["20251117",102600,85571],["20251118",104600,295077],["20251119",101300,126843],["20251120",105700,136791],["20251121",102000,69629],["20251124",100200,131905],["20251125",96500,145230],["20251126",99100,72972],["20251127",102300,88220],["20251128",108100,200917],["20251201",107400,140544],["20251202",106900,124892],["20251203",105300,80393],["20251204",103800,73885],["20251205",104400,57053],["20251208",102000,76167],["20251209",101600,66409],["20251210",103800,83612],["20251211",102200,102229],["20251212",103800,119739],["20251215",109000,318284],["20251216",111700,229202],["20251217",118200,271784],["20251218",118400,220566],["20251219",117100,197373],["20251222",118700,85451],["20251223",127700,417541],["20251224",128900,139879],["20251226",124400,135676],["20251229",128000,134059],["20251230",135000,450619],["20260102",132400,465998],["20260105",119000,760409],["20260106",117100,252689],["20260107",115500,664079],["20260108",117900,327921],["20260109",114400,149239],["20260112",115900,175328],["20260113",113900,146682],["20260114",112700,118330],["20260115",112900,138836],["20260116",112300,113869],["20260119",114000,133562],["20260120",113400,170725],["20260121",108800,175380],["20260122",108100,205082],["20260123",109300,240668],["20260126",117000,482528],["20260127",114100,296820],["20260128",118100,339472],["20260129",119300,263025],["20260130",116000,261452],["20260202",105800,265444],["20260203",108700,157713],["20260204",108400,127082],["20260205",106200,150790],["20260206",105400,140676],["20260209",114300,268425],["20260210",114400,105816],["20260211",120200,373159],["20260212",120400,260823],["20260213",116600,178617],["20260219",119300,178050],["20260220",114700,198959],["20260223",115800,124960],["20260224",114800,78511],["20260225",114000,80526],["20260226",114300,94010],["20260227",115500,174900],["20260303",106700,143867],["20260304",95900,213531],["20260305",98600,250902],["20260306",104700,145541],["20260309",102400,101533],["20260310",103100,140860],["20260311",98700,189303],["20260312",99000,203398],["20260313",101700,115312],["20260316",99600,42897],["20260317",99500,55132],["20260318",99700,74066],["20260319",97100,106251],["20260320",98200,83858],["20260323",89200,137311],["20260324",93300,93494],["20260325",93400,46899],["20260326",91800,52468],["20260327",91000,82838],["20260330",88600,49756],["20260331",88800,60084],["20260401",90000,72810],["20260402",85400,86941],["20260403",85000,78978],["20260406",84800,41730],["20260407",83000,68472],["20260408",87000,91180],["20260409",84800,74481],["20260410",85600,37943],["20260413",85800,38664],["20260414",88000,67455],["20260415",90900,75558],["20260416",97000,171754],["20260417",94700,136157],["20260420",93000,74817],["20260421",92200,78935],["20260422",92700,103452],["20260423",92700,75511],["20260424",93200,63672],["20260427",92700,82345],["20260428",96100,179052],["20260429",97500,85316],["20260430",96600,146749],["20260504",96800,102197],["20260506",92200,169352],["20260507",92300,89396],["20260508",92200,76401],["20260511",89500,82493],["20260512",87500,134287],["20260513",85100,100246],["20260514",93500,191448],["20260515",91700,150178],["20260518",87400,93390],["20260519",90500,154678],["20260520",84400,124960],["20260521",84800,83189],["20260522",88200,88311],["20260526",86400,95632],["20260527",83600,92696],["20260528",81200,125361],["20260529",79700,270953],["20260601",79700,115304],["20260602",78300,124248],["20260604",78700,99082],["20260605",74400,87601],["20260608",71100,101848],["20260609",73300,137914],["20260610",73300,68049],["20260611",88800,537040],["20260612",83600,194570],["20260615",81200,107964],["20260616",82800,61659],["20260617",82200,127157],["20260618",79300,91838],["20260619",76400,97258],["20260622",74400,81498],["20260623",70600,81501],["20260624",70600,107881],["20260625",68500,84920],["20260626",66500,91751],["20260629",74600,164523],["20260630",70800,55437],["20260701",73400,69328],["20260702",78600,226026],["20260703",75800,130648],["20260706",77200,87492],["20260707",81900,258556],["20260708",78800,115937],["20260709",74600,123711],["20260710",77500,70155],["20260713",74900,85144],["20260714",72300,72597],["20260715",71000,105628],["20260716",69100,95602],["20260720",67100,90936],["20260721",67100,87822],["20260722",67000,92403],["20260723",71500,92555],["20260724",69800,69236],["20260727",74400,125228],["20260728",70100,106499],["20260729",66700,190626],["20260730",66600,98121]],"detail_json":"https://aikstockdata.com/data/public/s/041510.json","page_url":"https://aikstockdata.com/s/041510.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."}}