{"schema_version":"1.0","@type":"Dataset","code":"160980","name_ko":"싸이맥스","name":"싸이맥스(160980) 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",12600,73011],["20250723",12240,49477],["20250724",12070,37216],["20250725",11930,31717],["20250728",12230,29119],["20250729",12190,24065],["20250730",12180,42747],["20250731",12170,52154],["20250801",11850,41125],["20250804",11820,18853],["20250805",11830,27646],["20250806",11910,19641],["20250807",11970,17138],["20250808",12360,56694],["20250811",12440,17774],["20250812",12500,35767],["20250813",12660,32494],["20250814",12770,737486],["20250818",12550,33845],["20250819",12260,39584],["20250820",12120,29146],["20250821",11980,20982],["20250822",11990,19983],["20250825",12460,37339],["20250826",12550,34810],["20250828",12560,17359],["20250829",12560,16545],["20250901",12100,22297],["20250902",12130,17450],["20250903",12330,15178],["20250904",12550,18956],["20250905",12440,49444],["20250908",12480,22524],["20250909",12820,53389],["20250910",13180,1301374],["20250911",13050,164954],["20250912",13690,220705],["20250915",14830,395355],["20250916",14510,150001],["20250917",14900,169696],["20250918",15580,231731],["20250919",15870,158059],["20250922",16500,131523],["20250923",16320,124044],["20250924",16870,178869],["20250925",16930,166827],["20250926",16540,97577],["20250929",16890,54290],["20250930",16490,52225],["20251001",16870,71549],["20251002",17600,149723],["20251010",18430,226910],["20251013",17710,149326],["20251014",17190,150356],["20251015",18060,90607],["20251016",18000,83194],["20251017",17500,161854],["20251020",18220,139713],["20251021",18000,86457],["20251022",17640,55729],["20251023",17750,100703],["20251024",18950,217866],["20251027",18670,115620],["20251028",18240,66022],["20251029",19420,146382],["20251030",19200,54911],["20251031",19280,52508],["20251103",19280,91400],["20251104",19610,106846],["20251105",18470,108864],["20251106",18900,78742],["20251107",17910,82077],["20251110",18150,41553],["20251111",18370,91416],["20251112",18150,31550],["20251113",18130,69882],["20251114",17100,89750],["20251117",17550,130924],["20251118",16710,100052],["20251119",16320,91650],["20251120",16270,68467],["20251121",15000,91623],["20251124",15190,59819],["20251125",15280,58332],["20251126",15260,53109],["20251127",15110,62157],["20251128",15620,44185],["20251201",15590,29218],["20251202",15560,61499],["20251203",15670,68291],["20251204",15400,89480],["20251205",15470,97404],["20251208",15450,36175],["20251209",15230,28171],["20251210",15290,40199],["20251211",15060,49381],["20251212",15000,63027],["20251215",14770,45436],["20251216",14440,46245],["20251217",14790,29019],["20251218",14760,64643],["20251219",14430,43996],["20251222",15100,93322],["20251223",14910,60984],["20251224",14700,39122],["20251226",14900,44342],["20251229",14780,80544],["20251230",14600,73708],["20260102",15440,129131],["20260105",16130,254513],["20260106",16080,106248],["20260107",15220,249693],["20260108",14540,174380],["20260109",14420,115762],["20260112",14210,143084],["20260113",14000,147666],["20260114",14010,79602],["20260115",14210,141100],["20260116",15050,193736],["20260119",15400,197831],["20260120",15170,126533],["20260121",15160,163343],["20260122",15000,281679],["20260123",14920,342947],["20260126",15470,212374],["20260127",16740,390730],["20260128",17570,417107],["20260129",17910,1957252],["20260130",18080,564056],["20260202",17480,287823],["20260203",18410,234001],["20260204",18400,153675],["20260205",17690,132148],["20260206",17420,141404],["20260209",18600,196382],["20260210",17910,127426],["20260211",18390,126254],["20260212",21200,746054],["20260213",20050,708803],["20260219",21400,397780],["20260220",21450,209864],["20260223",20500,216726],["20260224",21550,293526],["20260225",21650,303524],["20260226",22800,438652],["20260227",23050,238424],["20260303",21500,323242],["20260304",19420,399434],["20260305",22800,529105],["20260306",23050,287880],["20260309",20000,318649],["20260310",21700,241862],["20260311",20950,509258],["20260312",20850,141988],["20260313",20650,178113],["20260316",21250,188723],["20260317",21250,135414],["20260318",24000,658265],["20260319",23950,385061],["20260320",23650,322232],["20260323",21800,236037],["20260324",23450,345667],["20260325",24900,322258],["20260326",25050,414078],["20260327",25600,369309],["20260330",24800,276159],["20260331",23100,235941],["20260401",27150,483388],["20260402",26000,438153],["20260403",26000,435266],["20260406",25150,172558],["20260407",25700,245721],["20260408",28100,336419],["20260409",27500,144847],["20260410",27000,128161],["20260413",27600,134963],["20260414",28000,122651],["20260415",28200,154686],["20260416",29150,248742],["20260417",29950,234699],["20260420",30000,203495],["20260421",30500,152598],["20260422",30600,150436],["20260423",31750,296288],["20260424",31850,165469],["20260427",32550,158797],["20260428",33200,186339],["20260429",39450,1195414],["20260430",37200,272051],["20260504",37650,311117],["20260506",38850,254974],["20260507",38300,144227],["20260508",37050,152980],["20260511",38000,157873],["20260512",35850,268806],["20260513",36700,162966],["20260514",36650,85547],["20260515",36650,223196],["20260518",35100,225482],["20260519",33350,235145],["20260520",31900,131729],["20260521",34650,119834],["20260522",34700,103065],["20260526",34300,154617],["20260527",33550,137036],["20260528",33200,144113],["20260529",32100,161232],["20260601",30100,152977],["20260602",30100,161234],["20260604",33000,166151],["20260605",36000,355001],["20260608",34850,347744],["20260609",43450,1094780],["20260610",40900,366009],["20260611",43550,498668],["20260612",46500,398487],["20260615",45450,170518],["20260616",42000,161066],["20260617",39350,181447],["20260618",39650,305035],["20260619",38100,204096],["20260622",38100,133522],["20260623",33700,110210],["20260624",32400,140465],["20260625",32100,135234],["20260626",30800,135657],["20260629",32800,157553],["20260630",39850,393942],["20260701",43050,439486],["20260702",37100,168740],["20260703",38550,146270],["20260706",36300,119354],["20260707",30750,500536],["20260708",27950,271191],["20260709",27950,216555],["20260710",34000,185463],["20260713",33200,127761],["20260714",34200,109274],["20260715",41000,281352],["20260716",37300,140541],["20260720",34850,137824],["20260721",37900,107614],["20260722",35500,146465],["20260723",36400,120907],["20260724",32550,110861],["20260727",32400,89061],["20260728",25100,520630],["20260729",22200,376379],["20260730",23400,164594]],"detail_json":"https://aikstockdata.com/data/public/s/160980.json","page_url":"https://aikstockdata.com/s/160980.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."}}