{"schema_version":"1.0","@type":"Dataset","code":"003570","name_ko":"SNT다이내믹스","name":"SNT다이내믹스(003570) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",51600,92146],["20250723",50800,44687],["20250724",53000,239494],["20250725",52300,62770],["20250728",51200,62793],["20250729",54400,105174],["20250730",55800,69471],["20250731",58600,155601],["20250801",57100,140034],["20250804",55800,121199],["20250805",58700,113499],["20250806",59400,725920],["20250807",54500,189193],["20250808",52200,151437],["20250811",53100,132315],["20250812",51100,52168],["20250813",55200,142748],["20250814",57200,98899],["20250818",58900,139666],["20250819",57200,97489],["20250820",55700,130197],["20250821",57400,92812],["20250822",59700,159170],["20250825",62800,221723],["20250826",65200,308851],["20250827",60400,153298],["20250828",62000,159250],["20250829",62500,106537],["20250901",63500,101797],["20250902",66100,149510],["20250903",63300,116458],["20250904",60500,111419],["20250905",57300,121563],["20250908",59600,99718],["20250909",58400,80617],["20250910",58400,89588],["20250911",59700,92744],["20250912",62600,87838],["20250915",63900,116584],["20250916",66200,129553],["20250917",63600,92430],["20250918",66200,183732],["20250919",71300,329200],["20250922",72300,212185],["20250923",72600,170336],["20250924",74600,188782],["20250925",73100,135460],["20250926",72200,91487],["20250929",73000,76766],["20250930",72300,106188],["20251001",72900,48077],["20251002",72600,84733],["20251010",68500,96746],["20251013",67400,52994],["20251014",65000,91643],["20251015",65700,41765],["20251016",63300,88981],["20251017",61000,98284],["20251020",61700,70983],["20251021",61800,105995],["20251022",64300,146495],["20251023",65500,162070],["20251024",63200,76650],["20251027",63800,66760],["20251028",62700,67696],["20251029",61500,74928],["20251030",55600,269759],["20251031",53900,142828],["20251103",52800,227893],["20251104",52300,130094],["20251105",50300,123242],["20251106",48750,85081],["20251107",47650,102491],["20251110",47950,40711],["20251111",45850,116170],["20251112",47250,106058],["20251113",47400,63924],["20251114",46600,42841],["20251117",46850,43363],["20251118",44150,76396],["20251119",43500,54947],["20251120",42700,168964],["20251121",41550,89871],["20251124",41350,122240],["20251125",42000,58777],["20251126",42700,41863],["20251127",42500,33430],["20251128",42350,54806],["20251201",41200,64977],["20251202",40800,64798],["20251203",42000,57881],["20251204",41900,77675],["20251205",43000,61109],["20251208",47500,212504],["20251209",48400,215943],["20251210",46200,198666],["20251211",45000,107338],["20251212",49150,192743],["20251215",47150,60605],["20251216",45800,36020],["20251217",47450,91723],["20251218",48950,121394],["20251219",48400,79601],["20251222",49000,139150],["20251223",48300,70117],["20251224",47200,87257],["20251226",46500,50457],["20251229",46050,45637],["20251230",46600,65709],["20260102",44900,134722],["20260105",48100,101245],["20260106",49350,107679],["20260107",48350,99786],["20260108",51300,164252],["20260109",54600,239171],["20260112",55500,225214],["20260113",57300,147286],["20260114",55700,114376],["20260115",56700,100061],["20260116",56300,76739],["20260119",55600,79241],["20260120",53600,106548],["20260121",52200,132931],["20260122",49850,133368],["20260123",50700,49424],["20260126",51700,67354],["20260127",51900,58981],["20260128",52900,97371],["20260129",50300,270454],["20260130",49550,160537],["20260202",49350,120694],["20260203",51900,94184],["20260204",52000,71587],["20260205",50000,72949],["20260206",49150,50207],["20260209",49650,68872],["20260210",49650,61929],["20260211",49450,84238],["20260212",49200,127458],["20260213",55000,354132],["20260219",56300,123624],["20260220",57600,147007],["20260223",58700,161859],["20260224",58300,81972],["20260225",58400,115811],["20260226",56200,108080],["20260227",56000,129372],["20260303",56600,294391],["20260304",48000,427765],["20260305",49900,167401],["20260306",48550,158474],["20260309",47800,138217],["20260310",47950,62854],["20260311",52000,193286],["20260312",53600,63071],["20260313",52300,91922],["20260316",51700,53849],["20260317",49950,72321],["20260318",49000,89000],["20260319",48050,36490],["20260320",47450,47445],["20260323",48050,197048],["20260324",47400,41249],["20260325",50800,84329],["20260326",50400,76317],["20260327",49700,71798],["20260330",49750,73816],["20260331",48300,84119],["20260401",49100,80558],["20260402",49300,180364],["20260403",52600,62641],["20260406",52000,63077],["20260407",49100,63459],["20260408",50700,89478],["20260409",52800,94276],["20260410",56300,1124161],["20260413",56200,86071],["20260414",55300,128028],["20260415",54400,126338],["20260416",56300,160204],["20260417",54900,70013],["20260420",54100,69711],["20260421",53700,54909],["20260422",57300,177802],["20260423",56900,53700],["20260424",58300,106581],["20260427",56300,80144],["20260428",55000,118896],["20260429",58200,331831],["20260430",59800,224852],["20260504",59300,73741],["20260506",55800,178320],["20260507",53600,124787],["20260508",52700,138412],["20260511",53000,105744],["20260512",51100,145706],["20260513",50700,91867],["20260514",50500,83699],["20260515",47100,86098],["20260518",48600,75991],["20260519",49550,104836],["20260520",46100,85185],["20260521",45350,84811],["20260522",47700,127047],["20260526",48250,67649],["20260527",46500,107567],["20260528",43450,68045],["20260529",43200,87799],["20260601",43500,62903],["20260602",40700,175551],["20260604",42200,35512],["20260605",42800,52187],["20260608",40000,47401],["20260609",39800,75848],["20260610",42300,55825],["20260611",40650,43533],["20260612",40900,151336],["20260615",42800,38193],["20260616",46550,90710],["20260617",45300,39245],["20260618",41300,79458],["20260619",40450,55784],["20260622",39100,54324],["20260623",36550,55270],["20260624",37050,113660],["20260625",36000,72078],["20260626",34050,143735],["20260629",37750,166665],["20260630",35050,213621],["20260701",35550,27786],["20260702",34900,36314],["20260703",35750,23740],["20260706",35750,36055],["20260707",35000,26521],["20260708",33350,19436],["20260709",32650,50530],["20260710",33500,43270],["20260713",36500,143058],["20260714",33000,51049],["20260715",34700,26205],["20260716",34550,18707],["20260720",32200,112298],["20260721",32200,18406],["20260722",32450,82652],["20260723",34050,71451],["20260724",35000,121134],["20260727",33600,49146],["20260728",31600,53131],["20260729",29000,65329],["20260730",30750,54560]],"detail_json":"https://aikstockdata.com/data/public/s/003570.json","page_url":"https://aikstockdata.com/s/003570.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."}}