{"schema_version":"1.0","@type":"Dataset","code":"064960","name_ko":"SNT모티브","name":"SNT모티브(064960) 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",33000,29892],["20250723",34900,141033],["20250724",34300,55145],["20250725",34500,45977],["20250728",33750,44032],["20250729",34500,54210],["20250730",34050,111154],["20250731",33100,136458],["20250801",31500,73372],["20250804",32200,58798],["20250805",32750,60030],["20250806",33100,39268],["20250807",32650,40867],["20250808",32700,25031],["20250811",32650,25506],["20250812",33600,57993],["20250813",33100,35458],["20250814",33800,50869],["20250818",33350,28348],["20250819",33650,33926],["20250820",32500,97503],["20250821",33350,45977],["20250822",33950,26685],["20250825",33500,29138],["20250826",33900,40724],["20250828",34400,67789],["20250829",37200,289526],["20250901",36300,90215],["20250902",36200,38643],["20250903",36900,60463],["20250904",36550,72647],["20250905",36200,42963],["20250908",35950,79103],["20250909",35600,33672],["20250910",35400,47902],["20250911",35950,69831],["20250912",36700,69547],["20250915",38050,127044],["20250916",38600,139733],["20250917",37700,137661],["20250918",37600,35050],["20250919",35100,199716],["20250922",35750,59749],["20250923",35700,43007],["20250924",35400,38885],["20250925",34250,177469],["20250926",33500,80059],["20250929",34100,62962],["20250930",34350,67346],["20251001",35050,59340],["20251002",35000,56276],["20251010",33800,65046],["20251013",33050,52165],["20251014",32600,55583],["20251015",33850,112075],["20251016",35400,116305],["20251017",34800,42440],["20251020",35500,44421],["20251021",35350,52018],["20251022",35500,40441],["20251023",33750,134833],["20251024",33900,66673],["20251027",34150,64470],["20251028",33650,101322],["20251029",34600,53409],["20251030",33700,127053],["20251031",34250,86687],["20251103",32500,162454],["20251104",32300,87550],["20251105",31900,75084],["20251106",32500,89682],["20251107",31700,68876],["20251110",33000,46479],["20251111",32050,44317],["20251112",32350,37649],["20251113",31900,37461],["20251114",31400,47754],["20251117",30750,52101],["20251118",30050,58559],["20251119",30250,52706],["20251120",30650,25147],["20251121",29650,38714],["20251124",29800,31486],["20251125",29800,72042],["20251126",30750,26115],["20251127",30300,26944],["20251128",31100,50931],["20251201",30600,77213],["20251202",32300,100105],["20251203",35950,277873],["20251204",35600,235813],["20251205",36900,250503],["20251208",37450,267050],["20251209",35500,235799],["20251210",35000,69186],["20251211",34200,140765],["20251212",35300,65220],["20251215",34700,45776],["20251216",33750,95295],["20251217",34100,45134],["20251218",34200,49171],["20251219",35000,71026],["20251222",34800,68508],["20251223",34800,44234],["20251224",34550,56897],["20251226",34450,67930],["20251229",34250,49284],["20251230",34500,53003],["20260102",34200,59909],["20260105",33450,68524],["20260106",33550,92737],["20260107",33050,82814],["20260108",32000,118685],["20260109",35000,98187],["20260112",34450,98302],["20260113",35450,102330],["20260114",36900,304402],["20260115",37650,151112],["20260116",36200,145490],["20260119",37950,263991],["20260120",37800,190356],["20260121",39450,324034],["20260122",38000,336448],["20260123",38000,234274],["20260126",36550,202976],["20260127",35950,160697],["20260128",36650,89274],["20260129",36450,159107],["20260130",35050,186998],["20260202",34500,98361],["20260203",35100,91372],["20260204",35450,93434],["20260205",34050,124015],["20260206",33200,112496],["20260209",33950,53080],["20260210",34800,91020],["20260211",34950,61483],["20260212",34750,78356],["20260213",34950,84230],["20260219",35500,62569],["20260220",36150,118110],["20260223",36700,166997],["20260224",36050,73830],["20260225",36950,195500],["20260226",37050,124733],["20260227",37250,156421],["20260303",35800,212384],["20260304",31200,240722],["20260305",33200,74236],["20260306",33750,49990],["20260309",32350,101545],["20260310",33250,48463],["20260311",33400,75270],["20260312",33300,87188],["20260313",33450,58888],["20260316",32700,58378],["20260317",33100,34537],["20260318",33150,69739],["20260319",32250,57959],["20260320",32600,42716],["20260323",31300,54616],["20260324",33650,169775],["20260325",34750,105586],["20260326",34450,51960],["20260327",33800,48236],["20260330",33000,26927],["20260331",32000,45582],["20260401",33600,32568],["20260402",32900,56120],["20260403",33450,45350],["20260406",33400,48702],["20260407",33150,27833],["20260408",34300,42253],["20260409",33950,31718],["20260410",34500,41882],["20260413",34150,45869],["20260414",34550,35136],["20260415",33950,76075],["20260416",33850,103323],["20260417",34000,31554],["20260420",33500,60109],["20260421",34850,98184],["20260422",34850,63422],["20260423",35500,120340],["20260424",35550,86845],["20260427",36150,85011],["20260428",36300,96555],["20260429",37250,103219],["20260430",35000,118835],["20260504",34500,109705],["20260506",34100,82061],["20260507",33400,75834],["20260508",34150,127810],["20260511",33200,104539],["20260512",32700,124632],["20260513",33150,54274],["20260514",32850,127891],["20260515",33150,223503],["20260518",31800,101117],["20260519",30450,111567],["20260520",29750,73126],["20260521",33100,188831],["20260522",33400,112938],["20260526",32450,76439],["20260527",31750,110635],["20260528",30800,111519],["20260529",29900,83767],["20260601",29500,76324],["20260602",29300,74306],["20260604",28750,57187],["20260605",28650,74033],["20260608",26950,108995],["20260609",28100,56184],["20260610",27800,57860],["20260611",28900,142777],["20260612",29900,85769],["20260615",31100,68515],["20260616",30700,56095],["20260617",30850,30903],["20260618",29850,39898],["20260619",28800,73134],["20260622",28150,53995],["20260623",26450,67433],["20260624",26850,71172],["20260625",27150,75106],["20260626",25950,72615],["20260629",26850,40310],["20260630",25900,49029],["20260701",26950,47052],["20260702",26250,46606],["20260703",26500,43906],["20260706",27050,65678],["20260707",26200,61349],["20260708",26150,56733],["20260709",25300,61675],["20260710",26400,64480],["20260713",26100,56809],["20260714",25900,57616],["20260715",26400,52304],["20260716",25750,105378],["20260720",24800,47061],["20260721",25450,47019],["20260722",25800,46299],["20260723",27300,56613],["20260724",26350,64319],["20260727",27000,78034],["20260728",25500,85349],["20260729",24650,144410],["20260730",25350,100277]],"detail_json":"https://aikstockdata.com/data/public/s/064960.json","page_url":"https://aikstockdata.com/s/064960.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."}}