{"schema_version":"1.0","@type":"Dataset","code":"066590","name_ko":"스모트로닉","name":"스모트로닉(066590) 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",3215,75906],["20250723",3225,94249],["20250724",3150,90533],["20250725",3090,86282],["20250728",3110,99343],["20250729",3075,62393],["20250730",3070,75664],["20250731",3085,68866],["20250801",3040,101568],["20250804",2970,114132],["20250805",2950,127940],["20250806",2955,62096],["20250807",2965,52643],["20250808",2960,44590],["20250811",2965,64413],["20250812",3020,84786],["20250813",3000,59714],["20250814",2950,98458],["20250818",2910,68765],["20250819",2860,85370],["20250820",2830,123661],["20250821",2880,126766],["20250822",2925,58903],["20250825",2910,35602],["20250826",2900,49402],["20250828",2860,92683],["20250829",2845,55292],["20250901",2860,119505],["20250902",2850,19832],["20250903",2825,114131],["20250904",2870,129644],["20250905",2945,79023],["20250908",2990,142294],["20250909",2910,118563],["20250910",2945,81757],["20250911",2950,64843],["20250912",2975,72353],["20250915",3090,185181],["20250916",3005,62574],["20250917",3020,36478],["20250918",3000,91338],["20250919",2980,101862],["20250922",2915,74788],["20250923",2900,93455],["20250924",2885,41893],["20250925",2900,28745],["20250926",2865,38110],["20250929",2860,26967],["20250930",2805,56049],["20251001",2840,34297],["20251002",2875,33448],["20251010",2860,85090],["20251013",2805,94664],["20251014",2785,56693],["20251015",2840,104091],["20251016",2855,58332],["20251017",2810,72425],["20251020",2825,97348],["20251021",2885,135407],["20251022",2935,60843],["20251023",2925,72060],["20251024",2910,56367],["20251027",2895,51996],["20251028",2900,104107],["20251029",2850,98777],["20251030",2835,167851],["20251031",2905,95482],["20251103",2825,102675],["20251104",2805,69274],["20251105",2805,184655],["20251106",2750,69685],["20251107",2710,93972],["20251110",2745,43507],["20251111",2730,64790],["20251112",2710,110214],["20251113",2705,61409],["20251114",2680,78300],["20251117",2640,79509],["20251118",2560,142426],["20251119",2540,88543],["20251120",2600,84953],["20251121",2555,58113],["20251124",2510,72411],["20251125",2505,69598],["20251126",2525,58162],["20251127",2510,37044],["20251128",2520,93103],["20251201",2510,61795],["20251202",2415,106296],["20251203",2475,103523],["20251204",2470,91308],["20251205",2555,94920],["20251208",2550,132783],["20251209",2550,107178],["20251210",2525,71304],["20251211",2485,63113],["20251212",2515,50826],["20251215",2490,30533],["20251216",2415,81810],["20251217",2485,90285],["20251218",2510,117009],["20251219",2505,58529],["20251222",2490,59727],["20251223",2405,135002],["20251224",2375,108892],["20251226",2340,116814],["20251229",2375,68770],["20251230",2400,67328],["20260102",2465,52753],["20260105",2550,262468],["20260106",2460,186048],["20260107",2520,136328],["20260108",2500,166128],["20260109",2905,6538059],["20260112",2805,1096963],["20260113",2830,3903382],["20260114",3675,10529943],["20260115",3670,7178969],["20260116",3500,2439121],["20260119",3760,11827648],["20260120",3880,3909104],["20260121",3900,797344],["20260122",3780,601613],["20260123",3595,516012],["20260126",3400,1141476],["20260127",3310,695512],["20260128",3265,797183],["20260129",3305,778841],["20260130",3155,650405],["20260202",3040,466625],["20260203",3325,2042251],["20260204",3270,373495],["20260205",3105,616346],["20260206",3020,322675],["20260209",3120,268418],["20260210",3160,238872],["20260211",3160,165422],["20260212",3095,342209],["20260213",3010,190497],["20260219",3150,342213],["20260220",3080,257838],["20260223",3130,249014],["20260224",3165,232017],["20260225",3245,886809],["20260226",3120,429518],["20260227",3115,332929],["20260303",2960,318808],["20260304",2550,638975],["20260305",2770,301194],["20260306",2830,187053],["20260309",2690,170777],["20260310",2755,206358],["20260311",2815,118727],["20260312",2800,88263],["20260313",2750,111666],["20260316",2750,100084],["20260317",2730,132281],["20260318",2745,87091],["20260319",2745,113544],["20260320",2900,241668],["20260323",2860,211692],["20260324",2930,161489],["20260325",2890,193404],["20260326",2805,82685],["20260327",2805,138581],["20260330",2735,91101],["20260331",2675,129688],["20260401",2775,77994],["20260402",2605,170874],["20260403",2605,121212],["20260406",2575,139309],["20260407",2480,175434],["20260408",2605,92976],["20260409",2555,71380],["20260410",2570,106448],["20260413",2575,57249],["20260414",2610,67102],["20260415",2615,93599],["20260416",2615,207276],["20260417",2655,109669],["20260420",2605,120335],["20260421",2650,98002],["20260422",2645,90850],["20260423",2615,135161],["20260424",2635,255439],["20260427",2670,259841],["20260428",2765,296238],["20260429",2910,273257],["20260430",2760,254893],["20260504",2770,148828],["20260506",2650,268097],["20260507",2600,237389],["20260508",2635,184005],["20260511",2585,182097],["20260512",2440,305107],["20260513",2510,114391],["20260514",2480,122571],["20260515",2440,235710],["20260518",2470,148685],["20260519",2435,186104],["20260520",2395,98846],["20260521",2445,73832],["20260522",2530,62521],["20260526",2450,99463],["20260527",2365,176352],["20260528",2360,201252],["20260529",2220,197449],["20260601",2220,254175],["20260602",2170,216243],["20260604",2150,92075],["20260605",2140,101296],["20260608",2020,144205],["20260609",2100,102226],["20260610",2045,106258],["20260611",2125,87526],["20260612",2160,65258],["20260615",2175,89393],["20260616",2165,45252],["20260617",2255,64067],["20260618",2200,113655],["20260619",2100,140940],["20260622",2085,94866],["20260623",1995,135223],["20260624",1940,98143],["20260625",1940,122994],["20260626",1825,196076],["20260629",2005,128154],["20260630",1989,52809],["20260701",2100,140783],["20260702",2090,143212],["20260703",2180,95462],["20260706",2230,57763],["20260707",2215,234729],["20260708",2345,264172],["20260709",2365,74805],["20260710",2390,44259],["20260713",2380,115127],["20260714",2320,159475],["20260715",2560,240788],["20260716",2525,72882],["20260720",2450,12289157],["20260721",3185,15247660],["20260722",3015,14225226],["20260723",2760,3142109],["20260724",2545,1306674],["20260727",2750,5782705],["20260728",2470,925892],["20260729",2320,927531],["20260730",2180,643120]],"detail_json":"https://aikstockdata.com/data/public/s/066590.json","page_url":"https://aikstockdata.com/s/066590.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."}}