{"schema_version":"1.0","@type":"Dataset","code":"048550","name_ko":"SM C&C","name":"SM C&C(048550) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1383,183560],["20250723",1369,166887],["20250724",1368,251808],["20250725",1354,178794],["20250728",1336,170332],["20250729",1333,94675],["20250730",1337,45536],["20250731",1368,168756],["20250801",1317,194685],["20250804",1325,99562],["20250805",1344,156183],["20250806",1365,212113],["20250807",1382,161903],["20250808",1371,134703],["20250811",1373,221130],["20250812",1354,101886],["20250813",1348,161804],["20250814",1361,116769],["20250818",1351,67198],["20250819",1516,37171947],["20250820",1496,16476694],["20250821",1450,2316315],["20250822",1443,4031880],["20250825",1440,771713],["20250826",1430,829886],["20250828",1393,412741],["20250829",1371,306312],["20250901",1358,240092],["20250902",1361,241746],["20250903",1363,291172],["20250904",1380,352685],["20250905",1375,289752],["20250908",1355,271548],["20250909",1355,184807],["20250910",1369,202695],["20250911",1358,185305],["20250912",1366,203743],["20250915",1348,270597],["20250916",1358,199233],["20250917",1356,159512],["20250918",1358,166156],["20250919",1360,236297],["20250922",1363,248275],["20250923",1349,272263],["20250924",1346,283060],["20250925",1344,130203],["20250926",1339,274571],["20250929",1322,214999],["20250930",1295,307872],["20251001",1298,75616],["20251002",1330,244678],["20251010",1311,228423],["20251013",1283,272698],["20251014",1276,200164],["20251015",1290,190912],["20251016",1288,158175],["20251017",1260,199549],["20251020",1284,107956],["20251021",1468,51009961],["20251022",1428,8583796],["20251023",1347,2273807],["20251024",1334,1565095],["20251027",1374,2691063],["20251028",1370,681540],["20251029",1345,430190],["20251030",1330,673601],["20251031",1326,501056],["20251103",1305,750682],["20251104",1305,507195],["20251105",1300,458238],["20251106",1297,279197],["20251107",1257,503316],["20251110",1274,142831],["20251111",1259,281067],["20251112",1272,199163],["20251113",1265,171665],["20251114",1256,233267],["20251117",1250,181074],["20251118",1218,332702],["20251119",1215,200924],["20251120",1247,121580],["20251121",1229,135021],["20251124",1232,351793],["20251125",1219,150601],["20251126",1231,205357],["20251127",1239,122750],["20251128",1274,271020],["20251201",1266,157824],["20251202",1256,131782],["20251203",1260,109210],["20251204",1246,88996],["20251205",1244,65612],["20251208",1238,81739],["20251209",1254,93534],["20251210",1259,118837],["20251211",1265,98246],["20251212",1264,61594],["20251215",1280,1552282],["20251216",1275,839163],["20251217",1294,387714],["20251218",1280,173093],["20251219",1316,705924],["20251222",1299,193593],["20251223",1307,568926],["20251224",1315,229834],["20251226",1305,195343],["20251229",1319,235712],["20251230",1330,1960946],["20260102",1375,1240183],["20260105",1352,500353],["20260106",1317,288844],["20260107",1305,632601],["20260108",1265,400245],["20260109",1290,176347],["20260112",1299,335357],["20260113",1292,212609],["20260114",1276,211556],["20260115",1277,116378],["20260116",1276,197645],["20260119",1260,283274],["20260120",1298,1029409],["20260121",1281,290836],["20260122",1300,252881],["20260123",1322,368688],["20260126",1344,513426],["20260127",1325,374918],["20260128",1322,307369],["20260129",1328,331439],["20260130",1298,284674],["20260202",1240,480102],["20260203",1265,201992],["20260204",1284,215911],["20260205",1285,310397],["20260206",1257,254155],["20260209",1273,252812],["20260210",1297,475078],["20260211",1295,1896643],["20260212",1291,195731],["20260213",1263,356740],["20260219",1252,301383],["20260220",1238,512422],["20260223",1234,208694],["20260224",1230,270692],["20260225",1228,381587],["20260226",1208,664458],["20260227",1197,562227],["20260303",1157,502121],["20260304",1031,670343],["20260305",1129,354764],["20260306",1130,181547],["20260309",1095,225977],["20260310",1114,80304],["20260311",1122,146908],["20260312",1130,128789],["20260313",1142,108695],["20260316",1143,92419],["20260317",1142,86258],["20260318",1143,96112],["20260319",1142,102171],["20260320",1161,87530],["20260323",1125,98847],["20260324",1143,97741],["20260325",1145,97964],["20260326",1138,65134],["20260327",1130,103008],["20260330",1113,88160],["20260331",1092,96532],["20260401",1113,54541],["20260402",1089,123666],["20260403",1101,65532],["20260406",1085,53630],["20260407",1068,60945],["20260408",1122,184720],["20260409",1137,276464],["20260410",1167,175909],["20260413",1144,87812],["20260414",1145,116686],["20260415",1139,100248],["20260416",1193,266286],["20260417",1195,197244],["20260420",1187,76825],["20260421",1176,81029],["20260422",1166,72289],["20260423",1153,167669],["20260424",1163,76700],["20260427",1162,137721],["20260428",1150,222649],["20260429",1151,194281],["20260430",1140,173255],["20260504",1127,245360],["20260506",1086,290208],["20260507",1077,185753],["20260508",1066,187654],["20260511",1040,350912],["20260512",1004,305672],["20260513",1009,261915],["20260514",1007,246069],["20260515",1007,915864],["20260518",978,346835],["20260519",999,399575],["20260520",1017,2702736],["20260521",1022,351215],["20260522",1025,216716],["20260526",994,367491],["20260527",922,609424],["20260528",912,272386],["20260529",880,425038],["20260601",815,641275],["20260602",847,783429],["20260604",851,200450],["20260605",848,223471],["20260608",832,306646],["20260609",860,251569],["20260610",880,230579],["20260611",983,644501],["20260612",1100,1872069],["20260615",1199,1746851],["20260616",1201,2306232],["20260617",1289,946232],["20260618",1290,992366],["20260619",1380,2848613],["20260622",1540,3420464],["20260623",1540,1915366],["20260624",1538,1366708],["20260625",1512,877196],["20260626",1539,923379],["20260629",1786,2665954],["20260630",1600,2024886],["20260701",1680,1315744],["20260702",1591,938379],["20260703",1604,619702],["20260706",1598,328055],["20260707",1549,585749],["20260708",1500,481240],["20260709",1606,1442424],["20260710",1543,650798],["20260713",1494,406502],["20260714",1475,819879],["20260715",1568,619055],["20260716",1605,481608],["20260720",1509,662837],["20260721",1510,332816],["20260722",1560,371251],["20260723",1574,240899],["20260724",1558,280308],["20260727",1578,458542],["20260728",1557,277701],["20260729",1505,1642355],["20260730",1520,441922]],"detail_json":"https://aikstockdata.com/data/public/s/048550.json","page_url":"https://aikstockdata.com/s/048550.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."}}