{"schema_version":"1.0","@type":"Dataset","code":"025320","name_ko":"시노펙스","name":"시노펙스(025320) 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",7020,327957],["20250723",7020,376630],["20250724",6880,239541],["20250725",6850,151017],["20250728",6910,190089],["20250729",6800,236960],["20250730",6780,179381],["20250731",6780,254950],["20250801",6640,368465],["20250804",6680,227274],["20250805",6730,249973],["20250806",6790,130621],["20250807",7070,1241665],["20250808",6910,368034],["20250811",6760,285852],["20250812",6610,476453],["20250813",6590,258370],["20250814",6600,233618],["20250818",6830,447510],["20250819",6800,271455],["20250820",6710,278975],["20250821",6560,303638],["20250822",6640,378444],["20250825",6660,229334],["20250826",6720,280142],["20250827",6650,124663],["20250828",6610,119916],["20250829",6420,566420],["20250901",6390,848369],["20250902",6530,286715],["20250903",6630,232072],["20250904",6620,201853],["20250905",6590,242808],["20250908",6820,526041],["20250909",6850,251205],["20250910",6990,458258],["20250911",7010,473275],["20250912",7540,1735822],["20250915",7260,951510],["20250916",7290,380221],["20250917",7140,499526],["20250918",7230,399803],["20250919",7280,262365],["20250922",7310,381870],["20250923",7220,386939],["20250924",7220,313107],["20250925",7170,229902],["20250926",6950,494212],["20250929",6890,204016],["20250930",6800,193232],["20251001",6790,161113],["20251002",6890,357709],["20251010",7120,401441],["20251013",7110,320437],["20251014",6930,449694],["20251015",6990,170902],["20251016",7050,243922],["20251017",6950,329116],["20251020",6880,375951],["20251021",6830,354535],["20251022",6940,456256],["20251023",6700,650716],["20251024",6680,334731],["20251027",6680,436176],["20251028",6650,298937],["20251029",6620,362052],["20251030",6550,481907],["20251031",6550,280475],["20251103",6500,410529],["20251104",6500,297419],["20251105",6150,1581207],["20251106",6110,335121],["20251107",5930,612135],["20251110",6070,240351],["20251111",6010,313081],["20251112",6090,300922],["20251113",6150,296845],["20251114",5970,428723],["20251117",6300,594819],["20251118",6020,518327],["20251119",5910,290679],["20251120",6060,370320],["20251121",5810,498659],["20251124",5810,168833],["20251125",5800,271529],["20251126",5870,202112],["20251127",5900,123937],["20251128",6170,675879],["20251201",6430,648541],["20251202",6700,490434],["20251203",6800,375385],["20251204",6890,331916],["20251205",6970,358383],["20251208",7050,369483],["20251209",7020,219433],["20251210",6820,441157],["20251211",6840,523230],["20251212",6800,270784],["20251215",6740,243547],["20251216",6610,324908],["20251217",6640,313298],["20251218",6650,201887],["20251219",6670,248883],["20251222",6880,308009],["20251223",6820,360505],["20251224",6770,240059],["20251226",6710,496991],["20251229",6260,459690],["20251230",6070,419831],["20260102",6020,448237],["20260105",6020,357555],["20260106",6040,318664],["20260107",5960,525021],["20260108",5760,448460],["20260109",5740,280655],["20260112",5740,366310],["20260113",5670,400630],["20260114",5780,355294],["20260115",5720,371780],["20260116",5650,362284],["20260119",5620,401867],["20260120",5720,707677],["20260121",5620,500762],["20260122",5680,410363],["20260123",5940,812505],["20260126",6370,1511579],["20260127",6690,1491107],["20260128",7560,4550539],["20260129",7490,1996060],["20260130",7660,2122101],["20260202",7540,1971969],["20260203",7770,959231],["20260204",7990,1188574],["20260205",7320,2139146],["20260206",7140,1106998],["20260209",7090,852660],["20260210",6840,792304],["20260211",6870,531380],["20260212",7020,601191],["20260213",7130,3329740],["20260219",7260,990513],["20260220",7130,523855],["20260223",6990,637569],["20260224",6970,536504],["20260225",6880,521314],["20260226",6850,680201],["20260227",6750,615353],["20260303",6280,966314],["20260304",5400,1994271],["20260305",5830,1244364],["20260306",5890,787262],["20260309",5600,1416134],["20260310",5820,766942],["20260311",6380,5051243],["20260312",6020,1379082],["20260313",5900,616336],["20260316",5980,547864],["20260317",6070,632139],["20260318",6270,554433],["20260319",6070,519643],["20260320",5960,537477],["20260323",5870,677686],["20260324",5870,445096],["20260325",6100,620289],["20260326",5950,829202],["20260327",5880,478117],["20260330",5660,390653],["20260331",5770,705725],["20260401",6100,685649],["20260402",5810,798464],["20260403",5860,365288],["20260406",5860,357106],["20260407",5840,630313],["20260408",6110,770080],["20260409",5940,546065],["20260410",5960,488120],["20260413",5820,473373],["20260414",6010,516679],["20260415",6070,678947],["20260416",6080,423734],["20260417",6080,358126],["20260420",6140,652117],["20260421",6260,1128682],["20260422",6220,537446],["20260423",6070,649282],["20260424",6140,435140],["20260427",6180,774327],["20260428",6150,680770],["20260429",6100,438064],["20260430",5940,617983],["20260504",6030,555549],["20260506",5870,678425],["20260507",5750,653773],["20260508",5650,548257],["20260511",5490,646872],["20260512",5250,1266659],["20260513",5170,479385],["20260514",5320,578490],["20260515",5130,596992],["20260518",4925,684873],["20260519",4945,399904],["20260520",4780,502063],["20260521",4970,500747],["20260522",5280,626929],["20260526",5460,541724],["20260527",5070,647861],["20260528",5060,590366],["20260529",4980,669142],["20260601",4785,566161],["20260602",4745,658655],["20260604",4890,438215],["20260605",4600,595947],["20260608",4155,718134],["20260609",4365,843654],["20260610",4210,505934],["20260611",4430,1033634],["20260612",4460,525843],["20260615",4625,343260],["20260616",4475,395041],["20260617",4560,315225],["20260618",4435,211945],["20260619",4395,448602],["20260622",4985,1450514],["20260623",4810,1342351],["20260624",4780,630080],["20260625",4585,1009496],["20260626",4470,680388],["20260629",5210,1483226],["20260630",6030,5092003],["20260701",5530,1718495],["20260702",4900,1121021],["20260703",4520,1584101],["20260706",4490,834086],["20260707",4440,914102],["20260708",4040,1031788],["20260709",4070,702024],["20260710",4250,465836],["20260713",3950,685891],["20260714",3925,869742],["20260715",4050,440262],["20260716",3810,620523],["20260720",3580,487541],["20260721",3555,735114],["20260722",3430,984187],["20260723",3690,711376],["20260724",3545,432100],["20260727",3635,386509],["20260728",3435,863759],["20260729",3125,1068038],["20260730",3130,725934]],"detail_json":"https://aikstockdata.com/data/public/s/025320.json","page_url":"https://aikstockdata.com/s/025320.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."}}