{"schema_version":"1.0","@type":"Dataset","code":"009160","name_ko":"SIMPAC","name":"SIMPAC(009160) 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",5060,119884],["20250723",5070,295414],["20250724",5100,105250],["20250725",5090,47636],["20250728",5080,98026],["20250729",5100,301418],["20250730",5110,89822],["20250731",5140,88537],["20250801",5100,176027],["20250804",5130,110089],["20250805",5120,103248],["20250806",5120,113920],["20250807",5130,73184],["20250808",5110,236479],["20250811",5040,244061],["20250812",4880,417542],["20250813",4840,280593],["20250814",4840,345612],["20250818",4495,354328],["20250819",4515,101752],["20250820",4395,62970],["20250821",4405,76526],["20250822",4410,18878],["20250825",4390,26130],["20250826",4505,77772],["20250827",4270,123616],["20250828",4215,69520],["20250829",4240,110658],["20250901",4215,65037],["20250902",4250,31809],["20250903",4260,100741],["20250904",4315,49253],["20250905",4420,108438],["20250908",4480,183103],["20250909",4470,66139],["20250910",4545,118270],["20250911",4595,105477],["20250912",4560,41995],["20250915",4565,37373],["20250916",4600,29430],["20250917",4730,123818],["20250918",4675,77895],["20250919",4590,163433],["20250922",4500,36480],["20250923",4490,86124],["20250924",4450,31928],["20250925",4450,34223],["20250926",4440,40835],["20250929",4430,25814],["20250930",4430,48216],["20251001",4395,39043],["20251002",4475,66716],["20251010",4890,338228],["20251013",4810,57790],["20251014",4735,99282],["20251015",4845,175553],["20251016",4820,119966],["20251017",4750,92192],["20251020",4750,77149],["20251021",4750,94979],["20251022",4895,295960],["20251023",4860,55551],["20251024",4775,92036],["20251027",4745,70258],["20251028",4715,84183],["20251029",4700,61584],["20251030",4695,83878],["20251031",4620,87489],["20251103",4720,125524],["20251104",4695,174718],["20251105",4645,167064],["20251106",4615,121921],["20251107",4625,77981],["20251110",4745,63870],["20251111",4700,95230],["20251112",4760,32078],["20251113",4770,42097],["20251114",4880,230600],["20251117",4785,70572],["20251118",4785,49937],["20251119",4660,51758],["20251120",4720,53390],["20251121",4685,60600],["20251124",4750,75299],["20251125",4785,35945],["20251126",4865,101150],["20251127",4870,83993],["20251128",5000,95210],["20251201",4990,62236],["20251202",4920,45392],["20251203",4990,47112],["20251204",5010,97369],["20251205",5030,37663],["20251208",5040,147305],["20251209",5060,85724],["20251210",5020,125094],["20251211",5030,55405],["20251212",5160,379484],["20251215",5600,640428],["20251216",5470,210254],["20251217",5490,149115],["20251218",5450,160392],["20251219",5580,72805],["20251222",5660,159644],["20251223",5590,164980],["20251224",5640,149164],["20251226",5530,112559],["20251229",5090,225176],["20251230",5100,56347],["20260102",5070,68194],["20260105",4900,175067],["20260106",4885,143746],["20260107",4855,80413],["20260108",4845,110243],["20260109",4905,59358],["20260112",5050,145398],["20260113",5010,76163],["20260114",5050,208623],["20260115",5030,113591],["20260116",5060,136915],["20260119",5060,209483],["20260120",4990,62356],["20260121",4825,139770],["20260122",4830,50030],["20260123",4975,95683],["20260126",4895,102502],["20260127",4955,213432],["20260128",4955,66366],["20260129",5000,242709],["20260130",4970,151579],["20260202",4840,203119],["20260203",4845,63637],["20260204",4900,115701],["20260205",5080,253691],["20260206",5150,280767],["20260209",5220,121099],["20260210",5260,54323],["20260211",5350,114503],["20260212",5310,85589],["20260213",5240,53335],["20260219",5240,77524],["20260220",5240,59257],["20260223",5240,45840],["20260224",5240,241643],["20260225",5140,143057],["20260226",5420,318099],["20260227",5210,228226],["20260303",5250,184933],["20260304",4800,213211],["20260305",4985,155195],["20260306",5100,86110],["20260309",4880,131556],["20260310",4850,83926],["20260311",5080,77047],["20260312",5260,138411],["20260313",5000,99490],["20260316",4855,245432],["20260317",4950,130692],["20260318",4835,143972],["20260319",4700,60933],["20260320",4815,79641],["20260323",4570,124316],["20260324",4645,102727],["20260325",4790,60056],["20260326",4905,204251],["20260327",4985,104132],["20260330",5150,236862],["20260331",4965,79507],["20260401",5290,237378],["20260402",5050,198107],["20260403",5200,94925],["20260406",5140,140303],["20260407",5190,143213],["20260408",5350,71601],["20260409",5320,58162],["20260410",5440,84886],["20260413",5450,80588],["20260414",5390,93424],["20260415",5350,46516],["20260416",5300,220350],["20260417",5400,89892],["20260420",5400,55605],["20260421",5340,52175],["20260422",5420,75481],["20260423",5350,89867],["20260424",5820,624765],["20260427",5910,228244],["20260428",5600,194817],["20260429",6120,980883],["20260430",5870,287226],["20260504",6440,1170257],["20260506",6360,397844],["20260507",6280,199770],["20260508",6410,208152],["20260511",6680,381180],["20260512",6380,341858],["20260513",6440,264988],["20260514",6500,115026],["20260515",6560,235189],["20260518",6000,488573],["20260519",5690,266412],["20260520",5400,152752],["20260521",5400,156582],["20260522",5690,169496],["20260526",5700,166279],["20260527",5280,166137],["20260528",5120,190737],["20260529",4940,203896],["20260601",4770,177309],["20260602",4890,253438],["20260604",4735,110476],["20260605",4735,132009],["20260608",4500,114178],["20260609",4525,161064],["20260610",4430,157328],["20260611",4535,147313],["20260612",4515,175556],["20260615",4540,137394],["20260616",4520,80977],["20260617",4560,198753],["20260618",4405,237434],["20260619",4295,123033],["20260622",4170,60909],["20260623",4025,165354],["20260624",3940,213542],["20260625",3935,85351],["20260626",3870,101503],["20260629",3970,130842],["20260630",4550,344906],["20260701",4625,208724],["20260702",4645,163473],["20260703",4660,124334],["20260706",4860,101026],["20260707",4995,110532],["20260708",5090,185464],["20260709",5130,132035],["20260710",5440,129527],["20260713",5020,214447],["20260714",4680,199493],["20260715",4975,177896],["20260716",4870,209678],["20260720",4440,223188],["20260721",4335,266491],["20260722",4470,186227],["20260723",4665,130787],["20260724",4725,133552],["20260727",4830,107726],["20260728",4670,145342],["20260729",4485,252666],["20260730",4625,281373]],"detail_json":"https://aikstockdata.com/data/public/s/009160.json","page_url":"https://aikstockdata.com/s/009160.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."}}