{"schema_version":"1.0","@type":"Dataset","code":"036710","name_ko":"심텍홀딩스","name":"심텍홀딩스(036710) 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",1660,121954],["20250723",1646,189906],["20250724",1629,81869],["20250725",1597,90222],["20250728",1581,84339],["20250729",1544,111324],["20250730",1635,146484],["20250731",1625,125842],["20250801",1596,168973],["20250804",1573,47546],["20250805",1559,58994],["20250806",1580,80047],["20250807",1572,114445],["20250808",1637,1463450],["20250811",1614,195679],["20250812",1535,629033],["20250813",1530,212308],["20250814",1508,104360],["20250818",1536,83868],["20250819",1534,66568],["20250820",1533,65992],["20250821",1510,40006],["20250822",1515,59473],["20250825",1500,86978],["20250826",1516,83155],["20250827",1502,119615],["20250828",1534,146187],["20250829",1534,159105],["20250901",1527,90872],["20250902",1540,130500],["20250903",1546,108270],["20250904",1555,85755],["20250905",1561,49124],["20250908",1526,405603],["20250909",1605,528400],["20250910",1668,646464],["20250911",1692,174826],["20250912",1730,453391],["20250915",1935,1266965],["20250916",2100,2288303],["20250917",2275,1504548],["20250918",2285,641538],["20250919",2210,568764],["20250922",2430,1705061],["20250923",2370,1758487],["20250924",2530,5380239],["20250925",2750,1821175],["20250926",2705,824511],["20250929",2705,830444],["20250930",2750,2668403],["20251001",3260,4153821],["20251002",3810,5317632],["20251010",4220,3796434],["20251013",4220,1721851],["20251014",3840,1976938],["20251015",3860,1111715],["20251016",3615,1798468],["20251017",3510,873832],["20251020",3700,1040664],["20251021",3810,1398880],["20251022",3690,676661],["20251023",3985,1965723],["20251024",4090,1552179],["20251027",4305,2154820],["20251028",4120,1141973],["20251029",4320,1483676],["20251030",4095,834541],["20251031",4100,855185],["20251103",3945,875391],["20251104",3855,782023],["20251105",4050,1709307],["20251106",4025,1045978],["20251107",3990,948463],["20251110",3385,3143557],["20251111",3395,788744],["20251112",3405,555874],["20251113",3435,270015],["20251114",3165,846971],["20251117",3330,1210917],["20251118",3250,582585],["20251119",3390,1066663],["20251120",3275,643503],["20251121",2975,843802],["20251124",3030,441822],["20251125",3025,395488],["20251126",3005,266699],["20251127",3000,244938],["20251128",2980,325173],["20251201",2900,438914],["20251202",2775,853851],["20251203",3060,1369582],["20251204",2820,904170],["20251205",3000,538765],["20251208",2970,286593],["20251209",3225,3997313],["20251210",3005,1071463],["20251211",2920,632723],["20251212",2905,274934],["20251215",2800,739114],["20251216",2765,176257],["20251217",2850,234913],["20251218",2760,159591],["20251219",2810,293698],["20251222",2750,265640],["20251223",2675,378219],["20251224",2605,2357414],["20251226",2630,233916],["20251229",2720,288417],["20251230",2720,199798],["20260102",2785,281891],["20260105",2740,480806],["20260106",2560,849952],["20260107",2280,1338628],["20260108",2135,532303],["20260109",2145,417605],["20260112",2310,388946],["20260113",2400,325738],["20260114",2420,175110],["20260115",2480,561689],["20260116",2465,280597],["20260119",2475,185384],["20260120",2335,504663],["20260121",2310,308840],["20260122",2360,198744],["20260123",2425,653220],["20260126",2430,755354],["20260127",2395,504473],["20260128",2635,1437278],["20260129",2560,928051],["20260130",2600,1063045],["20260202",2545,620788],["20260203",2670,331787],["20260204",2675,311876],["20260205",2510,287931],["20260206",2480,270103],["20260209",2645,314781],["20260210",2625,142554],["20260211",2645,108680],["20260212",2645,210887],["20260213",2605,205013],["20260219",2715,584967],["20260220",2620,239918],["20260223",2625,194870],["20260224",2705,471914],["20260225",2660,401733],["20260226",2675,287470],["20260227",2615,391298],["20260303",2560,320111],["20260304",2245,520813],["20260305",2420,327348],["20260306",2635,291540],["20260309",2370,380232],["20260310",2415,240376],["20260311",2490,144417],["20260312",2480,130719],["20260313",2430,253613],["20260316",2490,393238],["20260317",2555,476048],["20260318",2795,1317330],["20260319",2670,753083],["20260320",2795,458929],["20260323",2620,251115],["20260324",2650,145128],["20260325",2815,872025],["20260326",2675,407286],["20260327",2630,580217],["20260330",2405,236719],["20260331",2395,217300],["20260401",2550,282907],["20260402",2365,410416],["20260403",2365,265477],["20260406",2520,463544],["20260407",2535,295789],["20260408",2910,1562549],["20260409",2940,508284],["20260410",2960,421788],["20260413",3060,553760],["20260414",3110,563362],["20260415",3255,947829],["20260416",3310,742367],["20260417",3300,266767],["20260420",3380,329603],["20260421",3435,628152],["20260422",3840,1238619],["20260423",3705,754176],["20260424",3790,454716],["20260427",3735,354576],["20260428",3720,296129],["20260429",3780,237046],["20260430",3780,404512],["20260504",3735,394828],["20260506",4030,895998],["20260507",4180,1900499],["20260508",5060,3467140],["20260511",5790,3127613],["20260512",5510,1510304],["20260513",5280,1475613],["20260514",4860,888928],["20260515",4400,813095],["20260518",4245,551507],["20260519",4005,445936],["20260520",3925,430330],["20260521",5100,2212988],["20260522",6140,5186262],["20260526",5740,1940094],["20260527",5610,1383936],["20260528",5470,901497],["20260529",5410,887281],["20260601",5040,927498],["20260602",4945,731310],["20260604",5150,628436],["20260605",4745,440119],["20260608",4275,576901],["20260609",4750,398298],["20260610",4485,283510],["20260611",4975,1181473],["20260612",4790,772830],["20260615",5010,618766],["20260616",4800,311568],["20260617",4925,264989],["20260618",4855,364219],["20260619",4790,515256],["20260622",4900,490284],["20260623",4210,823823],["20260624",4215,338808],["20260625",4350,704069],["20260626",3815,667605],["20260629",3930,241805],["20260630",4365,611376],["20260701",4495,420747],["20260702",3710,440944],["20260703",4000,308555],["20260706",3600,381417],["20260707",3385,236683],["20260708",3230,354867],["20260709",3435,336410],["20260710",3570,291930],["20260713",3325,251780],["20260714",3370,266169],["20260715",4120,728135],["20260716",3695,312690],["20260720",3250,381154],["20260721",3430,178437],["20260722",3560,209711],["20260723",3480,209175],["20260724",3255,177401],["20260727",3290,97845],["20260728",2985,286049],["20260729",2675,501310],["20260730",2615,181204]],"detail_json":"https://aikstockdata.com/data/public/s/036710.json","page_url":"https://aikstockdata.com/s/036710.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."}}