{"schema_version":"1.0","@type":"Dataset","code":"053700","name_ko":"삼보모터스","name":"삼보모터스(053700) 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",4430,115570],["20250723",4520,171569],["20250724",4395,170838],["20250725",4385,60320],["20250728",4385,70332],["20250729",4360,48661],["20250730",4450,101069],["20250731",4345,92643],["20250801",4170,182167],["20250804",4190,65612],["20250805",4230,47599],["20250806",4285,57474],["20250807",4350,52777],["20250808",4375,50957],["20250811",4360,38165],["20250812",4355,49170],["20250813",4395,48444],["20250814",4385,65007],["20250818",4275,50469],["20250819",4275,26628],["20250820",4215,69129],["20250821",4245,46300],["20250822",4230,18139],["20250825",4245,35038],["20250826",4230,25777],["20250828",4210,32869],["20250829",4205,46634],["20250901",4135,47530],["20250902",4135,31331],["20250903",4105,38830],["20250904",4165,41970],["20250905",4175,41486],["20250908",4150,37360],["20250909",4160,29110],["20250910",4185,32331],["20250911",4180,38233],["20250912",4200,75159],["20250915",4140,89890],["20250916",4105,72877],["20250917",4140,77224],["20250918",4130,68038],["20250919",4115,49999],["20250922",4040,91019],["20250923",4005,64711],["20250924",3970,63493],["20250925",3945,67021],["20250926",3895,85304],["20250929",3925,49560],["20250930",3925,25163],["20251001",3965,35279],["20251002",3975,98423],["20251010",3880,185831],["20251013",3835,101092],["20251014",3900,67925],["20251015",4065,123750],["20251016",4110,135672],["20251017",4045,102163],["20251020",4085,68762],["20251021",4035,114061],["20251022",4100,72991],["20251023",4055,111968],["20251024",4050,66856],["20251027",4010,94058],["20251028",3995,62920],["20251029",3980,71519],["20251030",4000,141291],["20251031",4075,78448],["20251103",3965,114074],["20251104",3940,45750],["20251105",3925,84114],["20251106",3910,29716],["20251107",3890,40973],["20251110",3945,42048],["20251111",3910,39422],["20251112",3955,37798],["20251113",3975,35521],["20251114",3970,40775],["20251117",3935,38766],["20251118",3870,36626],["20251119",3920,38105],["20251120",3930,42011],["20251121",3860,31147],["20251124",3870,21354],["20251125",3890,17421],["20251126",3905,40416],["20251127",3900,37480],["20251128",3960,37761],["20251201",3950,39636],["20251202",3970,53036],["20251203",3985,49999],["20251204",4040,110751],["20251205",4080,112350],["20251208",4070,106133],["20251209",4015,36960],["20251210",3980,81191],["20251211",4005,56382],["20251212",4020,58435],["20251215",4000,40670],["20251216",3965,61578],["20251217",3985,71320],["20251218",3980,46279],["20251219",4030,51156],["20251222",4030,93788],["20251223",4000,35364],["20251224",3955,44400],["20251226",4020,119120],["20251229",5220,8768073],["20251230",6420,18539659],["20260102",6420,4560477],["20260105",7810,13112217],["20260106",7050,1348432],["20260107",7030,834874],["20260108",7540,1051344],["20260109",6820,2424000],["20260112",7050,3365778],["20260113",8400,18665800],["20260114",8090,3313418],["20260115",8140,2462296],["20260116",8270,4941296],["20260119",9230,8383317],["20260120",8520,2040685],["20260121",8200,1575205],["20260122",7700,1326468],["20260123",7300,906228],["20260126",7090,1114493],["20260127",7380,1185638],["20260128",7010,1343667],["20260129",7770,3011316],["20260130",8260,1878546],["20260202",8110,1435356],["20260203",8300,1453537],["20260204",8030,970045],["20260205",7540,857961],["20260206",7180,801255],["20260209",7360,541371],["20260210",7220,652714],["20260211",7190,488389],["20260212",7160,374374],["20260213",7190,647483],["20260219",8060,2472532],["20260220",8180,1427023],["20260223",8350,2574584],["20260224",8010,740451],["20260225",8320,1927568],["20260226",8240,1256292],["20260227",7920,804397],["20260303",7210,1128627],["20260304",6050,1354144],["20260305",6830,671203],["20260306",6930,574855],["20260309",6620,535438],["20260310",6900,442817],["20260311",7040,479272],["20260312",6950,286770],["20260313",6720,293289],["20260316",6560,271763],["20260317",6690,274405],["20260318",6590,469018],["20260319",6250,1047506],["20260320",6340,368586],["20260323",6040,391672],["20260324",6210,209606],["20260325",6220,233852],["20260326",6020,266991],["20260327",6080,282616],["20260330",5910,188759],["20260331",5820,201088],["20260401",5990,211420],["20260402",5610,364279],["20260403",5660,192699],["20260406",5620,172639],["20260407",5510,154310],["20260408",5940,252923],["20260409",5780,147005],["20260410",5910,155409],["20260413",5810,146161],["20260414",5900,156849],["20260415",5970,321448],["20260416",6130,459025],["20260417",6150,199822],["20260420",6120,247000],["20260421",6090,222835],["20260422",6100,280416],["20260423",6060,285933],["20260424",6150,242447],["20260427",6190,278875],["20260428",6120,274518],["20260429",6200,174046],["20260430",6020,313491],["20260504",5850,414231],["20260506",5680,386543],["20260507",5560,312244],["20260508",5760,711141],["20260511",5570,356434],["20260512",5520,555334],["20260513",5770,418411],["20260514",5670,288315],["20260515",5460,364302],["20260518",5410,300476],["20260519",5170,268732],["20260520",5080,254497],["20260521",5330,241367],["20260522",5450,154497],["20260526",6660,3468844],["20260527",5960,1382698],["20260528",5490,591490],["20260529",5650,572198],["20260601",5120,741501],["20260602",4930,426297],["20260604",5010,220663],["20260605",4930,289069],["20260608",4560,315409],["20260609",4715,240865],["20260610",4490,372367],["20260611",4440,263765],["20260612",4510,328893],["20260615",4485,280498],["20260616",4505,217875],["20260617",4340,515945],["20260618",4180,243741],["20260619",4170,299273],["20260622",4075,180742],["20260623",3955,291418],["20260624",3920,245828],["20260625",3800,224262],["20260626",3650,332115],["20260629",4025,533076],["20260630",3875,218433],["20260701",3915,171068],["20260702",3750,210392],["20260703",3865,188830],["20260706",3865,189334],["20260707",3840,321990],["20260708",3680,233259],["20260709",3700,203112],["20260710",3910,198778],["20260713",3800,206467],["20260714",3765,216737],["20260715",4000,274506],["20260716",4000,346393],["20260720",3745,405597],["20260721",3885,288821],["20260722",3860,192735],["20260723",4000,212541],["20260724",3920,172171],["20260727",3900,190269],["20260728",3840,251107],["20260729",3600,371566],["20260730",3645,203765]],"detail_json":"https://aikstockdata.com/data/public/s/053700.json","page_url":"https://aikstockdata.com/s/053700.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."}}