{"schema_version":"1.0","@type":"Dataset","code":"054540","name_ko":"삼영엠텍","name":"삼영엠텍(054540) 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",5090,223959],["20250723",5090,188215],["20250724",5140,164351],["20250725",5210,153432],["20250728",5200,241351],["20250729",5350,388116],["20250730",5700,2968857],["20250731",5850,1756304],["20250801",5800,699502],["20250804",5910,821728],["20250805",6240,1459006],["20250806",6220,521386],["20250807",6390,1513449],["20250808",6180,578916],["20250811",6110,314895],["20250812",6600,3868086],["20250813",6300,976730],["20250814",6140,821753],["20250818",6230,778027],["20250819",5970,468385],["20250820",5800,459036],["20250821",5800,249280],["20250822",5950,381036],["20250825",5970,253066],["20250826",5760,336827],["20250828",6650,4908882],["20250829",8640,16894113],["20250901",9230,15498045],["20250902",9200,6134671],["20250903",9200,3594862],["20250904",11650,23594826],["20250905",11650,1674784],["20250908",12750,1932851],["20250909",12260,1439228],["20250910",15930,12048117],["20250911",15830,4789435],["20250912",15110,1632540],["20250915",14360,1590391],["20250916",13580,1713355],["20250917",13450,980690],["20250918",13400,796904],["20250919",13350,1213930],["20250922",12510,836808],["20250923",12720,861355],["20250924",13220,913967],["20250925",11990,1738080],["20250926",11310,1101476],["20250929",11250,502392],["20250930",11590,1970214],["20251001",11430,615088],["20251002",11410,560606],["20251010",11440,1089923],["20251013",12390,7116064],["20251014",11990,1098611],["20251015",13030,2522459],["20251016",14670,12460848],["20251017",15260,7832016],["20251020",14700,2283061],["20251021",18090,22148614],["20251022",20000,21199274],["20251023",20200,9241487],["20251024",19860,2440794],["20251027",20100,4041869],["20251028",18800,1887777],["20251029",19190,5752658],["20251030",18400,3370358],["20251031",17890,1265562],["20251103",17520,1389732],["20251104",17380,1210030],["20251105",16630,926481],["20251106",15940,586785],["20251107",15400,935622],["20251110",15830,655385],["20251111",15040,780484],["20251112",15350,501245],["20251113",15210,338217],["20251114",17700,19018721],["20251117",17830,3587084],["20251118",18010,7348415],["20251119",16460,1748348],["20251120",15510,1955478],["20251121",14060,840157],["20251124",13790,677344],["20251125",13400,625933],["20251126",13830,597901],["20251127",13680,707140],["20251128",13720,398263],["20251201",13450,470761],["20251202",14910,7237822],["20251203",14870,954839],["20251204",14290,540920],["20251205",14680,665310],["20251208",14550,686816],["20251209",15430,4758126],["20251210",15060,610781],["20251211",14730,572835],["20251212",14860,650366],["20251215",14250,363717],["20251216",13580,354805],["20251217",13280,238027],["20251218",13060,285305],["20251219",13350,534923],["20251222",13660,258609],["20251223",15900,16747088],["20251224",14810,2362177],["20251226",14330,1103319],["20251229",14150,534072],["20251230",13750,732262],["20260102",14040,759550],["20260105",14570,781328],["20260106",14680,628915],["20260107",14720,2895681],["20260108",15280,3131638],["20260109",16100,3701525],["20260112",16200,1872472],["20260113",15760,749151],["20260114",15180,544637],["20260115",15770,1472591],["20260116",15260,660930],["20260119",15110,676725],["20260120",15280,724709],["20260121",14490,610123],["20260122",14180,331021],["20260123",14280,713123],["20260126",14540,403035],["20260127",15100,1933993],["20260128",14930,616834],["20260129",14810,458827],["20260130",14500,399921],["20260202",13840,361465],["20260203",14500,240711],["20260204",14580,307309],["20260205",13940,262288],["20260206",13220,330931],["20260209",13570,148029],["20260210",13670,142599],["20260211",14050,183615],["20260212",13780,140840],["20260213",13320,180107],["20260219",14280,831840],["20260220",15010,2953283],["20260223",14820,818135],["20260224",14250,388122],["20260225",14240,250536],["20260226",13820,353414],["20260227",13600,289507],["20260303",12600,486457],["20260304",10300,570967],["20260305",11950,383829],["20260306",11870,188378],["20260309",11540,256939],["20260310",11910,256123],["20260311",12480,326649],["20260312",12610,204709],["20260313",12410,167552],["20260316",12140,124904],["20260317",12040,106992],["20260318",12150,93266],["20260319",11830,89004],["20260320",12340,184972],["20260323",11670,140387],["20260324",11620,134946],["20260325",11650,139592],["20260326",11210,211023],["20260327",11190,128878],["20260330",10750,87974],["20260331",10480,161260],["20260401",11490,144671],["20260402",10500,215115],["20260403",11090,135107],["20260406",10700,66056],["20260407",10410,81794],["20260408",11430,1594349],["20260409",11150,288221],["20260410",11140,181462],["20260413",10820,78259],["20260414",11300,202933],["20260415",11640,208988],["20260416",11690,153237],["20260417",12850,3783560],["20260420",12500,672555],["20260421",13090,2486511],["20260422",13690,2445970],["20260423",13850,1314733],["20260424",14600,3882599],["20260427",14410,742089],["20260428",13830,508912],["20260429",13880,276396],["20260430",13430,268132],["20260504",13320,278375],["20260506",12970,245055],["20260507",12900,190277],["20260508",12410,188414],["20260511",12410,344342],["20260512",12050,282199],["20260513",11600,152196],["20260514",11820,591391],["20260515",10980,311120],["20260518",10780,124799],["20260519",10250,139775],["20260520",9990,182370],["20260521",10280,155716],["20260522",10750,154207],["20260526",11140,481726],["20260527",10550,165174],["20260528",10000,180476],["20260529",9540,155774],["20260601",9150,157753],["20260602",8900,182771],["20260604",9180,118719],["20260605",8710,101411],["20260608",7950,173817],["20260609",8430,119096],["20260610",8550,98689],["20260611",8510,64841],["20260612",8870,98224],["20260615",9220,144220],["20260616",9400,220310],["20260617",9620,203694],["20260618",9120,106244],["20260619",8570,112984],["20260622",8280,94289],["20260623",7550,167863],["20260624",7650,84805],["20260625",7500,98701],["20260626",6950,139744],["20260629",7660,142342],["20260630",7330,74969],["20260701",7720,73521],["20260702",7130,84760],["20260703",7410,69930],["20260706",7580,79572],["20260707",6750,150018],["20260708",6320,137288],["20260709",6420,104645],["20260710",6860,72576],["20260713",6360,82534],["20260714",6110,125935],["20260715",6500,59627],["20260716",6300,105962],["20260720",6000,124532],["20260721",6030,65203],["20260722",6020,76239],["20260723",6540,79801],["20260724",7260,4042888],["20260727",6800,521415],["20260728",6440,2072566],["20260729",5580,614365],["20260730",5290,484438]],"detail_json":"https://aikstockdata.com/data/public/s/054540.json","page_url":"https://aikstockdata.com/s/054540.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."}}