{"schema_version":"1.0","@type":"Dataset","code":"048870","name_ko":"시너지이노베이션","name":"시너지이노베이션(048870) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2900,988119],["20250723",2880,338259],["20250724",2860,376254],["20250725",3065,3188757],["20250728",2940,1884702],["20250729",2840,1317993],["20250730",2900,728891],["20250731",2865,389120],["20250801",2820,776624],["20250804",2830,254914],["20250805",2855,215297],["20250806",2820,185346],["20250807",2835,267850],["20250808",2895,508159],["20250811",2845,229616],["20250812",2795,397966],["20250813",2805,258629],["20250814",2805,153349],["20250818",2765,271605],["20250819",2745,317375],["20250820",2725,338600],["20250821",2740,83251],["20250822",2745,115746],["20250825",2755,123824],["20250826",2790,162470],["20250828",2770,136888],["20250829",2710,337256],["20250901",2715,137047],["20250902",2775,199345],["20250903",2820,337000],["20250904",2805,126938],["20250905",2830,167414],["20250908",2885,574357],["20250909",2830,498249],["20250910",2850,293151],["20250911",2830,925863],["20250912",2835,279534],["20250915",2815,511051],["20250916",2775,325679],["20250917",2765,153550],["20250918",2795,184946],["20250919",2750,484343],["20250922",2800,274671],["20250923",2770,201468],["20250924",2700,481697],["20250925",2710,211753],["20250926",2600,641754],["20250929",2625,147162],["20250930",2630,76590],["20251001",2635,190699],["20251002",2615,170848],["20251010",2600,191889],["20251013",2580,184718],["20251014",2550,345985],["20251015",2615,193077],["20251016",2635,125787],["20251017",2605,242393],["20251020",2565,367391],["20251021",2525,665860],["20251022",2510,203412],["20251023",2510,172785],["20251024",2480,279500],["20251027",2500,322778],["20251028",2575,352642],["20251029",2560,257848],["20251030",2460,422974],["20251031",2435,237741],["20251103",2425,350274],["20251104",2500,643524],["20251105",2460,296929],["20251106",2430,243964],["20251107",2390,305404],["20251110",2485,179261],["20251111",2405,137999],["20251112",2455,154282],["20251113",2455,336417],["20251114",2515,412301],["20251117",2480,311994],["20251118",2375,448298],["20251119",2365,242482],["20251120",2385,189705],["20251121",2340,277697],["20251124",2365,99377],["20251125",2320,215637],["20251126",2390,269181],["20251127",2405,213039],["20251128",2475,238013],["20251201",2445,204748],["20251202",2450,174984],["20251203",2490,281146],["20251204",2470,175326],["20251205",2450,191288],["20251208",2410,252104],["20251209",2450,188467],["20251210",2430,154458],["20251211",2440,196988],["20251212",2440,190314],["20251215",2420,194185],["20251216",2385,305944],["20251217",2530,821260],["20251218",2450,1090867],["20251219",2400,430032],["20251222",2400,255294],["20251223",2345,459809],["20251224",2325,146174],["20251226",2250,499559],["20251229",2275,303540],["20251230",2345,270019],["20260102",2355,175577],["20260105",2385,271835],["20260106",2395,250905],["20260107",2330,240833],["20260108",2325,320145],["20260109",2330,234494],["20260112",2345,310045],["20260113",2300,230799],["20260114",2280,264832],["20260115",2285,348712],["20260116",2290,264342],["20260119",2230,287006],["20260120",2320,601829],["20260121",2250,298491],["20260122",2285,269107],["20260123",2350,296558],["20260126",2380,388072],["20260127",2440,429071],["20260128",2455,477471],["20260129",2465,348926],["20260130",2380,289848],["20260202",2290,318401],["20260203",2330,323287],["20260204",2330,232223],["20260205",2435,970232],["20260206",2440,357370],["20260209",2400,282443],["20260210",2430,414745],["20260211",2425,233756],["20260212",2460,187583],["20260213",2385,276898],["20260219",2440,340576],["20260220",2380,331437],["20260223",2390,308925],["20260224",2395,275023],["20260225",2330,447874],["20260226",2270,483873],["20260227",2205,868887],["20260303",2135,529776],["20260304",1928,790146],["20260305",2090,462664],["20260306",2080,341225],["20260309",1999,307470],["20260310",2060,361715],["20260311",2075,226387],["20260312",2160,178190],["20260313",2095,193773],["20260316",2070,250594],["20260317",2095,284093],["20260318",2030,349709],["20260319",2060,285218],["20260320",2155,492589],["20260323",2150,285309],["20260324",2170,155490],["20260325",2195,357264],["20260326",2220,302108],["20260327",2220,144688],["20260330",2185,178073],["20260331",2135,133087],["20260401",2170,148131],["20260402",2020,526320],["20260403",2060,183902],["20260406",2010,207460],["20260407",1960,201072],["20260408",2010,223607],["20260409",1999,136570],["20260410",2020,395730],["20260413",2000,198981],["20260414",2025,368091],["20260415",2040,329758],["20260416",2095,336193],["20260417",2140,356497],["20260420",2115,301335],["20260421",2095,264930],["20260422",2125,193935],["20260423",2095,240306],["20260424",2120,236030],["20260427",2135,190135],["20260428",2090,333711],["20260429",2145,330630],["20260430",2100,242385],["20260504",2045,445444],["20260506",2045,246826],["20260507",2020,138747],["20260508",2020,175100],["20260511",1965,354993],["20260512",1938,318556],["20260513",1937,193619],["20260514",1970,310125],["20260515",1885,436121],["20260518",1870,251901],["20260519",1822,235825],["20260520",1784,346052],["20260521",1788,403686],["20260522",1892,305667],["20260526",1918,663711],["20260527",1872,313755],["20260528",1857,274732],["20260529",1785,202584],["20260601",1700,393554],["20260602",1720,478242],["20260604",1700,239576],["20260605",1769,474320],["20260608",1682,380413],["20260609",1750,231149],["20260610",1765,320862],["20260611",1850,400486],["20260612",1866,502494],["20260615",1902,272991],["20260616",1857,467808],["20260617",1854,256470],["20260618",1804,256513],["20260619",1760,407211],["20260622",1740,146477],["20260623",1596,635526],["20260624",1667,512394],["20260625",1654,300855],["20260626",1622,571601],["20260629",1741,643561],["20260630",1668,663985],["20260701",1718,243958],["20260702",1701,240188],["20260703",1710,118837],["20260706",1690,128830],["20260707",1674,267400],["20260708",1672,468214],["20260709",1667,679756],["20260710",1680,431917],["20260713",1643,552700],["20260714",1599,598635],["20260715",1645,525468],["20260716",1666,420211],["20260720",1605,312056],["20260721",1565,440270],["20260722",1501,395706],["20260723",1542,293095],["20260724",1529,305918],["20260727",1534,286328],["20260728",1538,478100],["20260729",1453,1149453],["20260730",1445,856479]],"detail_json":"https://aikstockdata.com/data/public/s/048870.json","page_url":"https://aikstockdata.com/s/048870.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."}}