{"schema_version":"1.0","@type":"Dataset","code":"475400","name_ko":"씨메스로보틱스","name":"씨메스로보틱스(475400) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",22800,46030],["20250723",22150,76496],["20250724",21700,78828],["20250725",21400,53041],["20250728",21650,66060],["20250729",21650,35536],["20250730",21550,27849],["20250731",21250,46593],["20250801",20300,78924],["20250804",20700,46619],["20250805",21750,54742],["20250806",21750,27396],["20250807",21900,36715],["20250808",21850,40952],["20250811",21850,30813],["20250812",21550,46705],["20250813",21550,24871],["20250814",21650,23747],["20250818",20800,29582],["20250819",20450,40146],["20250820",19730,70236],["20250821",19510,38112],["20250822",19960,32062],["20250825",22150,145610],["20250826",22700,161714],["20250828",22000,83949],["20250829",21900,62378],["20250901",22050,70939],["20250902",24800,618455],["20250903",25000,314896],["20250904",25100,206036],["20250905",26550,752672],["20250908",25650,278771],["20250909",27100,366151],["20250910",26750,301588],["20250911",27200,172578],["20250912",26750,296291],["20250915",27200,232034],["20250916",26550,139582],["20250917",26450,172711],["20250918",27400,215031],["20250919",27900,491002],["20250922",28800,1366198],["20250923",27300,598775],["20250924",26000,472002],["20250925",25250,410568],["20250926",24850,246115],["20250929",26850,694216],["20250930",26600,342471],["20251001",26350,175809],["20251002",26100,162276],["20251010",30500,1891135],["20251013",32850,1682548],["20251014",32450,1726879],["20251015",34500,1120922],["20251016",32150,775317],["20251017",30250,623278],["20251020",32300,597721],["20251021",31100,442800],["20251023",32800,652388],["20251024",32400,538767],["20251027",31500,395961],["20251028",31200,269281],["20251029",31400,351960],["20251030",29450,550384],["20251031",31600,685455],["20251103",35050,2311786],["20251104",36300,1767734],["20251105",33100,783540],["20251106",30700,646504],["20251107",29400,381767],["20251110",30950,259155],["20251111",30100,235393],["20251112",29950,165231],["20251113",30900,232198],["20251114",28850,198278],["20251117",30350,200458],["20251118",28650,144034],["20251119",28950,173389],["20251120",30250,178478],["20251121",28650,152743],["20251124",28000,182741],["20251125",27450,134732],["20251126",28000,138369],["20251128",33000,1278939],["20251201",32550,1055856],["20251202",32350,400262],["20251203",34200,783928],["20251204",36350,2176098],["20251205",33350,770232],["20251208",34550,649383],["20251209",34400,413434],["20251210",35250,674388],["20251211",34800,464701],["20251212",39700,2005901],["20251215",38400,1285686],["20251216",36200,553189],["20251217",33800,423955],["20251218",33950,492909],["20251219",34900,362727],["20251222",37150,1200181],["20251223",35150,566939],["20251224",36600,684113],["20251226",34850,416369],["20251229",35650,408755],["20251230",33100,441818],["20260102",33450,163050],["20260105",32400,189950],["20260106",31500,195546],["20260107",31200,201579],["20260108",30500,129811],["20260109",31150,130394],["20260112",32000,161488],["20260113",32600,202640],["20260114",34250,345335],["20260115",36350,500157],["20260116",36100,799632],["20260119",37800,578680],["20260120",42950,1809606],["20260121",42700,959921],["20260122",39900,689077],["20260123",37800,360303],["20260126",42500,791572],["20260127",41000,313671],["20260128",41950,384668],["20260129",40550,348237],["20260130",42050,494233],["20260202",40400,385047],["20260203",41950,234035],["20260204",42700,336011],["20260205",40450,161604],["20260206",37250,230079],["20260209",39200,124254],["20260210",39300,102099],["20260211",38750,69220],["20260212",37750,134186],["20260213",36700,72405],["20260219",36500,107959],["20260220",36550,61428],["20260223",35200,145978],["20260224",35150,93886],["20260225",38650,264237],["20260226",37650,135481],["20260227",36700,124208],["20260303",33500,120380],["20260304",27400,169053],["20260305",31350,104600],["20260306",31750,74680],["20260309",30300,81650],["20260310",37500,853999],["20260311",42500,1123884],["20260312",41950,370767],["20260313",41650,369187],["20260316",39750,300744],["20260317",37400,236225],["20260318",38500,232915],["20260319",36200,137278],["20260320",35300,102076],["20260323",32150,135807],["20260324",32800,113984],["20260325",33150,111069],["20260326",31550,105156],["20260327",31400,74056],["20260330",29900,62904],["20260331",29200,85731],["20260401",30900,74896],["20260402",29750,158313],["20260403",30100,57827],["20260406",28850,52171],["20260407",29000,46106],["20260408",30450,57665],["20260409",30050,32854],["20260410",29950,53464],["20260413",29000,39919],["20260414",30400,81778],["20260415",31000,66756],["20260416",31150,72999],["20260417",32300,101751],["20260420",31650,106426],["20260421",32350,50967],["20260422",31900,45966],["20260423",31900,84038],["20260424",31700,105746],["20260427",33300,127318],["20260428",32900,99507],["20260429",32900,47456],["20260430",32200,123972],["20260504",35900,229812],["20260506",35000,138888],["20260507",33600,216389],["20260508",37550,437332],["20260511",34650,701097],["20260512",31850,427600],["20260513",32600,103566],["20260514",31850,87516],["20260515",31700,196599],["20260518",30750,82111],["20260519",28350,108237],["20260520",26150,120431],["20260521",30100,96599],["20260522",29950,78874],["20260526",30100,49132],["20260527",28350,68347],["20260528",27650,69497],["20260529",26200,78176],["20260601",25200,98373],["20260602",28200,265105],["20260604",27550,63191],["20260605",26600,51272],["20260608",24300,50899],["20260609",25250,63602],["20260610",24050,47175],["20260611",24450,45279],["20260612",26350,109377],["20260615",25700,60132],["20260616",24650,51989],["20260617",24250,41027],["20260618",22900,41070],["20260619",21450,81953],["20260622",20800,42764],["20260623",19160,56641],["20260624",20500,50151],["20260625",19700,29944],["20260626",18440,53088],["20260629",20400,40797],["20260630",19690,23469],["20260701",19830,48457],["20260702",17820,40994],["20260703",17880,44199],["20260706",17480,32082],["20260707",16840,28593],["20260708",16030,42936],["20260709",16180,29191],["20260710",17410,48821],["20260713",15760,43416],["20260714",15250,42081],["20260715",15970,30168],["20260716",15410,21099],["20260720",14280,22651],["20260721",15190,37908],["20260722",16700,154356],["20260723",17370,69861],["20260724",15740,24970],["20260727",16420,50365],["20260728",15160,26740],["20260729",14190,55383],["20260730",18440,26228]],"detail_json":"https://aikstockdata.com/data/public/s/475400.json","page_url":"https://aikstockdata.com/s/475400.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."}}