{"schema_version":"1.0","@type":"Dataset","code":"234030","name_ko":"싸이닉솔루션","name":"싸이닉솔루션(234030) 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",11000,2764761],["20250723",11000,2976859],["20250724",11280,8164834],["20250725",10660,1803218],["20250728",10150,1332987],["20250729",9980,1195585],["20250730",10300,1918116],["20250731",9320,1490280],["20250801",8670,862624],["20250804",8910,689408],["20250805",8810,543591],["20250806",8620,421009],["20250807",8570,1657402],["20250808",8480,1010667],["20250811",8220,449354],["20250812",8290,2081185],["20250813",8120,517121],["20250814",7810,703067],["20250818",7680,390901],["20250819",7690,298950],["20250820",7500,380274],["20250821",7400,224254],["20250822",7580,355590],["20250825",7750,238488],["20250826",7890,328851],["20250828",7820,189376],["20250829",7600,177281],["20250901",7640,481142],["20250902",7520,177438],["20250903",7570,156985],["20250904",8250,1624944],["20250905",7990,590802],["20250908",7870,232573],["20250909",8330,754438],["20250910",8430,720706],["20250911",8380,943076],["20250912",9750,19166431],["20250915",10010,8214406],["20250916",10030,4553026],["20250917",9860,2153258],["20250918",10160,5001431],["20250919",9680,2267402],["20250922",9830,1054682],["20250923",10320,3083421],["20250924",10200,6607173],["20250925",9620,1478092],["20250926",8960,913217],["20250929",9230,472222],["20250930",9020,534846],["20251001",9450,1072288],["20251002",9890,7391114],["20251010",9560,1764984],["20251013",8990,873324],["20251014",8420,1244004],["20251015",8700,486703],["20251016",8600,513192],["20251017",8110,580112],["20251020",8290,256977],["20251021",8210,525121],["20251023",7860,277714],["20251024",8030,268260],["20251027",8100,277393],["20251028",8080,220110],["20251029",7930,328521],["20251030",7670,416869],["20251031",7550,288488],["20251103",8270,3483153],["20251104",8060,457120],["20251105",7660,534789],["20251106",8050,501723],["20251107",10460,22467678],["20251110",10790,21192867],["20251111",10840,8780131],["20251112",11040,13176934],["20251113",11550,7968819],["20251114",10480,2832441],["20251117",10030,2497575],["20251118",9470,2389389],["20251119",9370,1445435],["20251120",9780,3042956],["20251121",9020,1388291],["20251124",8890,1221672],["20251125",9480,3332397],["20251126",9310,1326574],["20251128",9430,1659394],["20251201",9860,6208041],["20251202",10110,2130703],["20251203",10600,3551424],["20251204",10010,1760558],["20251205",9990,1357403],["20251208",10330,1953656],["20251209",9900,877833],["20251210",10040,1037480],["20251211",9800,836272],["20251212",9640,680922],["20251215",9610,609984],["20251216",9030,640254],["20251217",8610,673188],["20251218",8320,411482],["20251219",8520,412029],["20251222",8820,476820],["20251223",8820,534535],["20251224",8360,409032],["20251226",8680,493348],["20251229",8490,544331],["20251230",8850,676924],["20260102",9080,570469],["20260105",8810,621633],["20260106",9090,612687],["20260107",9640,21559258],["20260108",9860,6154220],["20260109",11480,17756403],["20260112",11330,7171470],["20260113",11300,3310298],["20260114",11410,2349510],["20260115",11350,2114648],["20260116",11750,6042574],["20260119",12030,4106289],["20260120",11130,2625873],["20260121",10370,2231939],["20260122",10050,1625263],["20260123",10060,836510],["20260126",10090,893483],["20260127",10200,908463],["20260128",10220,1344323],["20260129",10260,1594277],["20260130",10550,2553215],["20260202",9640,1083214],["20260203",10180,780737],["20260204",9830,663597],["20260205",9260,693413],["20260206",8980,522778],["20260209",9450,455886],["20260210",9290,328549],["20260211",9170,312610],["20260212",9520,593541],["20260213",9200,274267],["20260219",9220,390164],["20260220",8890,540905],["20260223",8820,334240],["20260224",9190,622308],["20260225",9140,534479],["20260226",9360,736838],["20260227",8810,625148],["20260303",8000,635703],["20260304",6550,925284],["20260305",7410,596827],["20260306",7370,327303],["20260309",6790,327903],["20260310",7390,280667],["20260311",7510,323420],["20260312",7400,178597],["20260313",7280,152019],["20260316",7300,128556],["20260317",7480,218039],["20260318",7570,145608],["20260319",7250,147383],["20260320",7290,114513],["20260323",6860,195534],["20260324",7160,405066],["20260325",7180,173239],["20260326",6900,202102],["20260327",6830,207294],["20260330",6600,119313],["20260331",6180,193047],["20260401",6760,156259],["20260402",6180,190428],["20260403",6370,93032],["20260406",6430,92825],["20260407",6290,116441],["20260408",6900,215007],["20260409",6620,111737],["20260410",6820,203164],["20260413",6810,90287],["20260414",7220,322601],["20260415",7280,169495],["20260416",7390,211250],["20260417",7370,110767],["20260420",7180,185146],["20260421",7270,216398],["20260422",7360,139430],["20260423",7270,153041],["20260424",7500,598598],["20260427",7710,466846],["20260428",7340,209605],["20260429",7340,105248],["20260430",7270,264519],["20260504",7380,176367],["20260506",7450,467239],["20260507",7060,277842],["20260508",6910,193073],["20260511",6640,283133],["20260512",6380,290907],["20260513",6460,168861],["20260514",6500,166245],["20260515",5910,273609],["20260518",5710,301382],["20260519",5450,136226],["20260520",5260,177479],["20260521",5600,151477],["20260522",5770,126357],["20260526",5700,142943],["20260527",5480,179643],["20260528",5210,234761],["20260529",5060,181919],["20260601",4895,200498],["20260602",4715,169369],["20260604",4735,123828],["20260605",4550,119246],["20260608",4110,216486],["20260609",4440,160116],["20260610",4350,75923],["20260611",4630,176522],["20260612",4760,139912],["20260615",4680,74910],["20260616",4560,61583],["20260617",4640,98484],["20260618",4435,72079],["20260619",4235,108964],["20260622",4080,130557],["20260623",3720,259241],["20260624",3530,207621],["20260625",3480,147982],["20260626",3330,174672],["20260629",3680,113304],["20260630",3585,48506],["20260701",3650,71972],["20260702",3355,70367],["20260703",3475,93453],["20260706",3420,66277],["20260707",3315,59063],["20260708",3115,79308],["20260709",3225,84376],["20260710",3410,57016],["20260713",3265,100337],["20260714",3035,129328],["20260715",3270,116582],["20260716",3125,45740],["20260720",2900,114102],["20260721",3005,84436],["20260722",3015,112548],["20260723",3250,106816],["20260724",3055,60745],["20260727",3115,41215],["20260728",2835,94471],["20260729",2445,227336],["20260730",2430,173077]],"detail_json":"https://aikstockdata.com/data/public/s/234030.json","page_url":"https://aikstockdata.com/s/234030.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."}}