{"schema_version":"1.0","@type":"Dataset","code":"222800","name_ko":"심텍","name":"심텍(222800) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",23350,365690],["20250723",23350,298317],["20250724",22700,386124],["20250725",22550,107205],["20250728",23150,229661],["20250729",22600,251962],["20250730",23450,555966],["20250731",23050,182631],["20250801",21650,264949],["20250804",22000,126274],["20250805",22300,160146],["20250806",23300,342513],["20250807",23600,198459],["20250808",27850,5398665],["20250811",28050,1152668],["20250812",27100,617056],["20250813",25750,1069819],["20250814",25000,464051],["20250818",24350,245828],["20250819",24150,258890],["20250820",23350,443283],["20250821",23050,316865],["20250822",23600,370614],["20250825",24500,244089],["20250826",24800,347393],["20250828",26000,465233],["20250829",25500,278414],["20250901",24250,382564],["20250902",24500,172023],["20250903",24650,150504],["20250904",24750,250001],["20250905",24500,186970],["20250908",24850,286587],["20250909",28350,2441977],["20250910",28650,1063314],["20250911",29350,831946],["20250912",29150,677377],["20250915",31850,1928884],["20250916",32600,1747426],["20250917",32550,818004],["20250918",33100,981313],["20250919",33500,672385],["20250922",36800,1882262],["20250923",37350,876438],["20250924",42000,3373791],["20250925",41550,1117239],["20250926",40600,886881],["20250929",41700,675929],["20250930",42900,875023],["20251001",47300,1401424],["20251002",51000,1454348],["20251010",53100,1330672],["20251013",51500,948617],["20251014",48800,1622163],["20251015",51100,759352],["20251016",50700,748091],["20251017",49100,751317],["20251020",49950,562057],["20251021",51100,1395009],["20251023",58700,2725127],["20251024",57200,1413310],["20251027",58300,918528],["20251028",58400,1103431],["20251029",64200,2059832],["20251030",61600,645409],["20251031",63100,768088],["20251103",63800,608090],["20251104",62300,634535],["20251105",66000,2176526],["20251106",62700,1428506],["20251107",61900,753950],["20251110",53700,5211649],["20251111",51900,1754985],["20251112",53000,1293089],["20251113",53600,807259],["20251114",49900,1156726],["20251117",55900,1760579],["20251118",54700,879067],["20251119",55400,1366322],["20251120",53900,2000441],["20251121",49000,1131444],["20251124",50100,1411504],["20251125",52400,819223],["20251126",53600,579814],["20251128",54200,591223],["20251201",52400,661762],["20251202",52100,505805],["20251203",57200,1637946],["20251204",53500,1110945],["20251205",57500,1091734],["20251208",56500,677377],["20251209",53700,1008477],["20251210",54900,731228],["20251211",54100,639089],["20251212",53200,709501],["20251215",50200,667863],["20251216",48900,586893],["20251217",52100,785999],["20251218",51700,446303],["20251219",52300,563660],["20251222",51400,665216],["20251223",50000,709332],["20251224",49100,495036],["20251226",49750,452263],["20251229",50800,397470],["20251230",49350,535535],["20260102",50800,638462],["20260105",51700,771714],["20260106",48150,1463321],["20260107",43550,2660730],["20260108",42800,926308],["20260109",43100,508561],["20260112",46800,1810333],["20260113",48300,915773],["20260114",48000,555762],["20260115",52000,1831482],["20260116",51600,911607],["20260119",51200,526202],["20260120",49250,700389],["20260121",47600,749912],["20260122",48650,536547],["20260123",50400,542391],["20260126",52100,941012],["20260127",52500,809498],["20260128",59700,3531100],["20260129",56300,2454200],["20260130",60500,3663744],["20260202",59600,1655979],["20260203",62500,1063283],["20260204",58600,1063532],["20260205",55100,695788],["20260206",52900,685979],["20260209",54400,511576],["20260210",52400,542599],["20260211",52400,326684],["20260212",52100,514656],["20260213",50600,388635],["20260219",51500,572902],["20260220",51300,393899],["20260223",51400,466676],["20260224",53400,634109],["20260225",53800,851465],["20260226",55500,654725],["20260227",54000,483484],["20260303",51300,876842],["20260304",43150,824160],["20260305",50000,642138],["20260306",57000,1477360],["20260309",51800,636246],["20260310",52700,614148],["20260311",53300,554501],["20260312",52200,395313],["20260313",51900,359599],["20260316",56000,975957],["20260317",56500,924625],["20260318",59600,1194598],["20260319",60100,955288],["20260320",62500,1097095],["20260323",56800,662564],["20260324",56800,513230],["20260325",62600,1224737],["20260326",58600,1029359],["20260327",56200,642709],["20260330",51500,565460],["20260331",47450,612650],["20260401",52900,497108],["20260402",48950,777633],["20260403",49550,351846],["20260406",54500,950326],["20260407",57900,787566],["20260408",68000,2071095],["20260409",68400,1312616],["20260410",68100,964130],["20260413",66400,525302],["20260414",66300,654624],["20260415",71100,1706699],["20260416",76100,1201601],["20260417",76200,600176],["20260420",78300,886420],["20260421",79400,674571],["20260422",86600,1139156],["20260423",84700,841113],["20260424",88900,727955],["20260427",86000,632018],["20260428",86500,650923],["20260429",89300,666479],["20260430",87000,552297],["20260504",88200,531426],["20260506",93800,1185113],["20260507",106500,1841754],["20260508",115800,1034255],["20260511",114100,628072],["20260512",111500,814799],["20260513",114200,622740],["20260514",109800,586390],["20260515",100300,819660],["20260518",100400,674508],["20260519",98700,578107],["20260520",103600,910745],["20260521",125500,1537062],["20260522",131800,804001],["20260526",132800,1310338],["20260527",122000,935107],["20260528",116200,1008956],["20260529",118100,877388],["20260601",100200,1428465],["20260602",104400,1228491],["20260604",113400,988949],["20260605",103000,1074009],["20260608",100000,693105],["20260609",115100,935079],["20260610",109500,1286578],["20260611",133300,2402891],["20260612",130100,1835390],["20260615",134100,758837],["20260616",126600,598098],["20260617",129900,539041],["20260618",127500,596787],["20260619",124300,930246],["20260622",134000,706530],["20260623",120500,757819],["20260624",117700,513214],["20260625",126200,683677],["20260626",124800,1199227],["20260629",124300,543510],["20260630",148700,1312771],["20260701",157300,1437971],["20260702",124700,1041092],["20260703",129100,1008602],["20260706",118500,1139813],["20260707",108400,894172],["20260708",104600,682846],["20260709",117900,1009251],["20260710",122700,678807],["20260713",108100,658439],["20260714",108000,577770],["20260715",121600,643119],["20260716",107400,493882],["20260720",99500,581145],["20260721",100900,409900],["20260722",97600,401129],["20260723",98300,563801],["20260724",88500,499124],["20260727",92300,361120],["20260728",75500,798196],["20260729",68600,935981],["20260730",63800,693200]],"detail_json":"https://aikstockdata.com/data/public/s/222800.json","page_url":"https://aikstockdata.com/s/222800.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."}}