{"schema_version":"1.0","@type":"Dataset","code":"099440","name_ko":"스맥","name":"스맥(099440) 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",3920,4698009],["20250723",3915,3646219],["20250724",3705,3169487],["20250725",3770,1790318],["20250728",3780,4905985],["20250729",3740,1428461],["20250730",3740,1306796],["20250731",3665,1830750],["20250801",3505,2116002],["20250804",3540,1048381],["20250805",3565,951371],["20250806",3580,507340],["20250807",3560,801879],["20250808",3505,872147],["20250811",3505,930904],["20250812",3445,1159560],["20250813",3390,962757],["20250814",3385,610102],["20250818",3290,1020838],["20250819",3285,596193],["20250820",3200,1108712],["20250821",3310,663074],["20250822",3330,655732],["20250825",3480,1745307],["20250826",3680,18465379],["20250828",3540,2828962],["20250829",3570,1243389],["20250901",3750,4900355],["20250902",3925,12110787],["20250903",3935,8022112],["20250904",3900,2320144],["20250905",3990,4687704],["20250908",4270,14193480],["20250909",4380,7129411],["20250910",4400,3940234],["20250911",4625,14247052],["20250912",4560,12047162],["20250915",4665,4072388],["20250916",4280,4220504],["20250917",4215,2460703],["20250918",4250,2160534],["20250919",4180,1732554],["20250922",4520,27985889],["20250923",4505,4420760],["20250924",4335,2746433],["20250925",4340,2570197],["20250926",4190,2518059],["20250929",4235,1192624],["20250930",4195,1033737],["20251001",4075,1294039],["20251002",4110,847813],["20251010",4300,2224897],["20251013",4275,1463752],["20251014",4175,6122181],["20251015",4550,5492677],["20251016",4220,5337087],["20251017",4065,2382133],["20251020",4260,2055933],["20251021",4250,3580831],["20251022",4155,999700],["20251023",4035,1478455],["20251024",4035,1076309],["20251027",4040,1653989],["20251028",3990,886763],["20251029",4020,1159867],["20251030",3955,1519187],["20251031",4105,2084826],["20251103",4080,4374312],["20251104",4010,1771453],["20251105",3815,1985151],["20251106",3825,940563],["20251107",3695,1026937],["20251110",4005,5321094],["20251111",3975,1369580],["20251112",3940,918419],["20251113",3910,683074],["20251114",3740,816492],["20251117",3780,717454],["20251118",3650,1075531],["20251119",3630,1003034],["20251120",3690,553309],["20251121",3520,605214],["20251124",4575,20405720],["20251125",4870,32154933],["20251126",4610,8532851],["20251127",5040,23299491],["20251128",5280,7726386],["20251201",5240,3347275],["20251202",5660,13478803],["20251203",6860,41356629],["20251204",7840,36631704],["20251205",7840,11070417],["20251208",7550,5214523],["20251209",7860,8322349],["20251210",7180,4866355],["20251211",6840,2753847],["20251212",6960,2738114],["20251215",7050,1742681],["20251216",7070,1826830],["20251217",6650,1416499],["20251218",6530,1006076],["20251219",6540,1520266],["20251222",6730,1640317],["20251223",6840,1750261],["20251224",6300,4458402],["20251226",6500,10573390],["20251229",6780,6022680],["20251230",6790,2833855],["20260102",6180,2619360],["20260105",5940,2784719],["20260106",5950,1630228],["20260107",6290,8067017],["20260108",5900,1913607],["20260109",5920,1334642],["20260112",5930,1021543],["20260113",6190,2287991],["20260114",5990,990717],["20260115",6190,1940308],["20260116",6060,5198294],["20260119",6780,6283696],["20260120",6510,4290289],["20260121",7200,20521629],["20260122",6770,5055421],["20260123",7000,5123047],["20260126",7030,3221639],["20260127",6840,1411391],["20260128",6690,2269997],["20260129",6630,1688579],["20260130",6490,1193873],["20260202",6160,1460783],["20260203",6310,786814],["20260204",6390,795105],["20260205",6020,1187501],["20260206",5770,1124750],["20260209",5970,835766],["20260210",6400,7173278],["20260211",6530,3645209],["20260212",6720,1852139],["20260213",6750,1538559],["20260219",6660,1202480],["20260220",6710,2128899],["20260223",6660,1475579],["20260224",6570,874065],["20260225",6390,2571862],["20260226",6020,2169481],["20260227",5880,1260930],["20260303",5550,1856376],["20260304",4805,2397243],["20260305",5650,4516998],["20260306",5570,1346479],["20260309",5270,783324],["20260310",5410,753556],["20260311",5560,820057],["20260312",5550,554362],["20260313",5360,421313],["20260316",5270,597845],["20260317",5390,3623162],["20260318",5600,1031208],["20260319",5590,634112],["20260320",5130,2492753],["20260323",4935,602059],["20260324",4835,847841],["20260325",5170,922519],["20260326",4915,411791],["20260327",4960,379567],["20260330",4780,426856],["20260331",4635,525807],["20260401",4605,1557295],["20260402",4590,1024545],["20260403",4545,722245],["20260406",4565,391728],["20260407",4410,849218],["20260408",4700,678782],["20260409",4500,420671],["20260410",4415,559770],["20260413",4500,655308],["20260414",4580,643476],["20260415",4550,578526],["20260416",4480,796215],["20260417",4510,624779],["20260420",4445,588318],["20260421",4390,653751],["20260422",4340,14842105],["20260423",4350,1423021],["20260424",4430,947165],["20260427",4600,1814628],["20260428",4510,896437],["20260429",4610,1101640],["20260430",4430,1068771],["20260504",4305,1227164],["20260506",4000,1735758],["20260507",3985,1037664],["20260508",4095,1268916],["20260511",4000,1317554],["20260512",4120,1532635],["20260513",4020,1009735],["20260514",3960,652541],["20260515",3815,1300636],["20260518",3830,770171],["20260519",3730,590203],["20260520",3695,654832],["20260521",3870,802005],["20260522",3915,502020],["20260526",3920,718825],["20260527",3730,625124],["20260528",3775,1248301],["20260529",3505,837973],["20260601",3410,833893],["20260602",3610,1195247],["20260604",3550,670734],["20260605",3395,450604],["20260608",3185,616927],["20260609",3385,446857],["20260610",3220,457659],["20260611",3245,528151],["20260612",3285,498276],["20260615",3345,372362],["20260616",3380,247128],["20260617",3330,257989],["20260618",3205,202514],["20260619",3080,520221],["20260622",2990,481120],["20260623",2800,370867],["20260624",2845,396679],["20260625",2745,366898],["20260626",2595,533611],["20260629",2810,370191],["20260630",2715,238106],["20260701",2760,270491],["20260702",2600,285947],["20260703",2715,237088],["20260706",2820,288383],["20260707",2825,367308],["20260708",2730,566218],["20260709",2675,258760],["20260710",2760,233587],["20260713",2535,275769],["20260714",2550,392743],["20260715",2755,373798],["20260716",2605,195588],["20260720",2805,1434336],["20260721",2990,2686679],["20260722",3055,1115976],["20260723",3315,618232],["20260724",3360,1581019],["20260727",3605,911965],["20260728",3210,1347570],["20260729",3490,1205535],["20260730",3685,1032326]],"detail_json":"https://aikstockdata.com/data/public/s/099440.json","page_url":"https://aikstockdata.com/s/099440.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."}}