{"schema_version":"1.0","@type":"Dataset","code":"002170","name_ko":"SYTS","name":"SYTS(002170) 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",56100,1275],["20250723",55500,3301],["20250724",55100,2253],["20250725",55200,1944],["20250728",54600,1707],["20250729",54800,4881],["20250730",55600,405],["20250731",55500,376],["20250801",53500,3413],["20250804",54900,7141],["20250805",55600,2857],["20250806",57200,2864],["20250807",57300,644],["20250808",59500,10662],["20250811",58000,2485],["20250812",58400,804],["20250813",56500,3627],["20250814",56200,884],["20250818",55200,1253],["20250819",55200,1220],["20250820",54300,1110],["20250821",54700,4134],["20250822",54700,789],["20250825",55000,957],["20250826",55000,2330],["20250827",54200,975],["20250828",54800,778],["20250829",54800,1009],["20250901",54500,428],["20250902",54600,429],["20250903",54300,239],["20250904",53900,953],["20250905",54300,513],["20250908",54500,484],["20250909",54800,1040],["20250910",54600,779],["20250911",54800,669],["20250912",54700,338],["20250915",55000,1077],["20250916",55100,564],["20250917",55100,875],["20250918",55300,468],["20250919",55400,583],["20250922",55400,1058],["20250923",55400,351],["20250924",55200,504],["20250925",55100,769],["20250926",55200,2949],["20250929",54800,496],["20250930",54900,525],["20251001",55000,386],["20251002",54700,425],["20251010",54100,1387],["20251013",53600,1333],["20251014",52900,1739],["20251015",53400,679],["20251016",53200,1407],["20251017",52900,419],["20251020",52600,1828],["20251021",52200,1658],["20251022",52300,351],["20251023",52200,636],["20251024",51600,2036],["20251027",51700,1028],["20251028",52000,1119],["20251029",52700,1220],["20251030",52400,714],["20251031",51700,845],["20251103",50600,2430],["20251104",50900,2025],["20251105",51000,1424],["20251106",52500,595],["20251107",52400,6299],["20251110",53100,4774],["20251111",53000,981],["20251112",52500,2087],["20251113",53300,1393],["20251114",53500,1886],["20251117",54500,2027],["20251118",53800,1312],["20251119",54000,1032],["20251120",54500,899],["20251121",53600,1627],["20251124",53500,693],["20251125",53700,650],["20251126",53900,653],["20251127",54000,611],["20251128",54800,766],["20251201",54300,328],["20251202",54200,2325],["20251203",55400,2974],["20251204",55100,3390],["20251205",55300,849],["20251208",54300,934],["20251209",54500,5554],["20251210",54300,1782],["20251211",54600,1838],["20251212",55400,1320],["20251215",55600,729],["20251216",56100,2710],["20251217",56900,1441],["20251218",56900,1164],["20251219",57100,1043],["20251222",57000,849],["20251223",56400,1819],["20251224",56200,881],["20251226",55900,2304],["20251229",55900,731],["20251230",55800,1596],["20260102",55200,1751],["20260105",54400,2205],["20260106",53100,2178],["20260107",53800,2759],["20260108",54600,2151],["20260109",54600,776],["20260112",55000,2775],["20260113",55300,684],["20260114",55300,670],["20260115",55300,1917],["20260116",55200,1520],["20260119",55200,3269],["20260120",55400,1431],["20260121",55300,911],["20260122",55000,2229],["20260123",55400,984],["20260126",57300,4545],["20260127",58600,7831],["20260128",58700,7130],["20260129",58100,3052],["20260130",57100,3465],["20260202",56700,3364],["20260203",57000,4634],["20260204",57600,1925],["20260205",57000,3616],["20260206",58100,8374],["20260209",57300,3650],["20260210",57800,2181],["20260211",57800,1395],["20260212",58000,4129],["20260213",59300,5549],["20260219",62500,14509],["20260220",61100,3965],["20260223",60900,10428],["20260224",60500,3833],["20260225",61500,3459],["20260226",59700,5174],["20260227",60700,3456],["20260303",59600,3471],["20260304",55700,5094],["20260305",58000,3223],["20260306",58000,4474],["20260309",56300,5321],["20260310",56600,7411],["20260311",57400,3519],["20260312",57600,1208],["20260313",58000,1583],["20260316",58700,3470],["20260317",58900,2832],["20260318",59000,2814],["20260319",59900,7911],["20260320",58400,5981],["20260323",57500,3196],["20260324",57600,2552],["20260325",58800,3085],["20260326",59700,5137],["20260327",59900,3812],["20260330",60000,2098],["20260331",60300,1639],["20260401",59700,7025],["20260402",59500,5143],["20260403",60500,3029],["20260406",60600,1206],["20260407",59600,2318],["20260408",60100,1486],["20260409",59800,1581],["20260410",59000,1407],["20260413",58300,2469],["20260414",59400,2487],["20260415",60100,2537],["20260416",60200,2498],["20260417",60900,2415],["20260420",60600,4188],["20260421",60100,1476],["20260422",60500,1617],["20260423",60400,2363],["20260424",61000,1554],["20260427",60400,5381],["20260428",60900,2242],["20260429",60200,5529],["20260430",60200,5399],["20260504",59000,6289],["20260506",58100,4255],["20260507",58100,13587],["20260508",60300,3183],["20260511",60900,7323],["20260512",59800,7607],["20260513",59700,5425],["20260514",59900,1165],["20260515",59500,1917],["20260518",58200,1406],["20260519",56500,7512],["20260520",55200,1811],["20260521",55900,1680],["20260522",56400,2165],["20260526",55100,3696],["20260527",55000,3597],["20260528",53000,3442],["20260529",53600,2776],["20260601",51600,5441],["20260602",50400,3670],["20260604",51600,3176],["20260605",51400,1049],["20260608",49450,5322],["20260609",49650,1389],["20260610",49550,1960],["20260611",49500,2344],["20260612",50500,970],["20260615",54500,5868],["20260616",55200,1376],["20260617",54000,1448],["20260618",54300,1318],["20260619",53900,1485],["20260622",54700,1792],["20260623",51300,3228],["20260624",51700,1531],["20260625",51700,2565],["20260626",52900,4435],["20260629",53600,2779],["20260630",52600,2785],["20260701",52700,2266],["20260702",53600,1032],["20260703",53900,2643],["20260706",54500,900],["20260707",55800,4423],["20260708",55000,3425],["20260709",53900,3442],["20260710",54700,4137],["20260713",55300,5926],["20260714",55700,7740],["20260715",55600,5353],["20260716",56000,5369],["20260720",56100,5328],["20260721",56100,3905],["20260722",56500,1816],["20260723",56500,96],["20260724",56300,1038],["20260727",54700,1049],["20260728",54600,4637],["20260729",55000,5484],["20260730",55200,6906]],"detail_json":"https://aikstockdata.com/data/public/s/002170.json","page_url":"https://aikstockdata.com/s/002170.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."}}