{"schema_version":"1.0","@type":"Dataset","code":"086710","name_ko":"선진뷰티사이언스","name":"선진뷰티사이언스(086710) 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",12360,53656],["20250723",12100,54436],["20250724",12030,26795],["20250725",11920,34461],["20250728",11620,63912],["20250729",11660,46813],["20250730",11800,33387],["20250731",11830,21145],["20250801",11170,90211],["20250804",11450,30725],["20250805",11500,24345],["20250806",11920,62842],["20250807",12040,45323],["20250808",11950,32823],["20250811",11540,36738],["20250812",11250,42739],["20250813",11290,24762],["20250814",11160,39080],["20250818",10890,54126],["20250819",10620,64206],["20250820",10620,59847],["20250821",10720,32534],["20250822",10670,21298],["20250825",10910,21206],["20250826",10750,16469],["20250828",10680,30330],["20250829",10670,18071],["20250901",10390,29240],["20250902",10300,26248],["20250903",10350,16807],["20250904",10540,28016],["20250905",10560,25114],["20250908",10540,14978],["20250909",10800,21484],["20250910",10770,26005],["20250911",10570,23302],["20250912",10960,33719],["20250915",10970,26793],["20250916",10820,25725],["20250917",11000,71314],["20250918",11490,100168],["20250919",11520,36121],["20250922",11590,51364],["20250923",11350,27971],["20250924",11260,22069],["20250925",11040,16087],["20250926",10770,29387],["20250929",10970,11776],["20250930",10810,14931],["20251001",10830,13568],["20251002",10740,28534],["20251010",10420,28135],["20251013",10300,23081],["20251014",10160,43326],["20251015",10310,22072],["20251016",10180,24060],["20251017",10050,44187],["20251020",10150,17785],["20251021",10010,26179],["20251022",10160,21764],["20251023",10240,20602],["20251024",10050,17984],["20251027",10050,18820],["20251028",10120,20630],["20251029",9990,37672],["20251030",10580,106706],["20251031",10280,34234],["20251103",10020,38367],["20251104",9970,24833],["20251105",9590,54998],["20251106",9700,23481],["20251107",9660,33686],["20251110",9750,20139],["20251111",9520,18835],["20251112",9770,16586],["20251113",9640,18472],["20251114",9350,26139],["20251117",9200,17687],["20251118",9020,23703],["20251119",8950,36828],["20251120",9140,18899],["20251121",9240,62267],["20251124",9060,19568],["20251125",8980,28481],["20251126",9150,16631],["20251127",9240,8974],["20251128",9390,10857],["20251201",9350,8497],["20251202",9350,7493],["20251203",9480,11370],["20251204",9290,23997],["20251205",9330,18705],["20251208",9360,8193],["20251209",9370,4756],["20251210",9500,17945],["20251211",9290,13415],["20251212",9380,20294],["20251215",9290,16989],["20251216",9290,16733],["20251217",9440,13215],["20251218",9220,9883],["20251219",9420,7371],["20251222",9400,9386],["20251223",9380,7942],["20251224",9240,34480],["20251226",9250,16002],["20251229",9300,8291],["20251230",9350,13839],["20260102",9870,95661],["20260105",9710,47480],["20260106",9460,35859],["20260107",9250,78759],["20260108",9320,31289],["20260109",9460,20704],["20260112",9360,14769],["20260113",9350,16292],["20260114",9300,11537],["20260115",9300,26403],["20260116",9270,13497],["20260119",9120,34813],["20260120",9350,38002],["20260121",9100,39226],["20260122",9250,33906],["20260123",9390,30748],["20260126",9540,48495],["20260127",9630,42809],["20260128",9580,57076],["20260129",9620,53459],["20260130",9540,63604],["20260202",9300,42585],["20260203",9790,51493],["20260204",9820,40868],["20260205",9830,36531],["20260206",9710,22005],["20260209",10040,60105],["20260210",10170,40625],["20260211",9980,27660],["20260212",10040,26899],["20260213",9910,40452],["20260219",10020,43677],["20260220",9970,43678],["20260223",10140,59852],["20260224",10110,36205],["20260225",9930,61680],["20260226",9860,61351],["20260227",9700,45853],["20260303",9200,75414],["20260304",8300,112943],["20260305",8900,49447],["20260306",9020,32187],["20260309",8630,38045],["20260310",8990,24739],["20260311",9260,39299],["20260312",9200,16627],["20260313",9120,40612],["20260316",9100,13830],["20260317",9490,37985],["20260318",9410,36351],["20260319",9160,24066],["20260320",9570,35592],["20260323",9220,24122],["20260324",9390,30419],["20260325",9900,50575],["20260326",9680,34704],["20260327",9960,46462],["20260330",9630,29203],["20260331",9580,29983],["20260401",10040,55887],["20260402",9500,52301],["20260403",9750,17545],["20260406",9450,29858],["20260407",9340,31543],["20260408",9840,26921],["20260409",9960,80297],["20260410",9990,28765],["20260413",10300,98453],["20260414",10260,56364],["20260415",10230,44632],["20260416",10270,137097],["20260417",10300,70619],["20260420",10280,38309],["20260421",10190,60935],["20260422",10130,37937],["20260423",10150,28449],["20260424",10610,155424],["20260427",11450,561861],["20260428",11350,127181],["20260429",11300,125221],["20260430",11030,103023],["20260504",10860,164725],["20260506",10490,140380],["20260507",10170,63314],["20260508",10780,256339],["20260511",10590,68260],["20260512",10310,82653],["20260513",10210,39641],["20260514",10480,63003],["20260515",9900,67319],["20260518",9370,82111],["20260519",9170,90730],["20260520",8860,70231],["20260521",8690,51790],["20260522",8950,64029],["20260526",8700,57988],["20260527",8370,74885],["20260528",8200,49097],["20260529",8120,40988],["20260601",8020,56894],["20260602",7650,59043],["20260604",7900,16598],["20260605",7540,25865],["20260608",7060,48090],["20260609",7230,46558],["20260610",7160,11091],["20260611",7530,32817],["20260612",8050,47913],["20260615",8200,18178],["20260616",8040,16330],["20260617",8000,14063],["20260618",7740,23442],["20260619",7340,25011],["20260622",7110,12928],["20260623",6690,42660],["20260624",6700,24750],["20260625",6710,19264],["20260626",6280,31127],["20260629",6730,12879],["20260630",6610,8913],["20260701",7270,93536],["20260702",7500,69174],["20260703",7470,34020],["20260706",7490,38772],["20260707",7470,55420],["20260708",7130,87284],["20260709",6960,44995],["20260710",7260,24752],["20260713",7300,129340],["20260714",6960,45910],["20260715",7220,48698],["20260716",7080,53187],["20260720",6770,24293],["20260721",6760,27111],["20260722",6820,20450],["20260723",7290,53850],["20260724",7280,49557],["20260727",7740,51504],["20260728",7440,47145],["20260729",6900,75874],["20260730",7300,87542]],"detail_json":"https://aikstockdata.com/data/public/s/086710.json","page_url":"https://aikstockdata.com/s/086710.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."}}