{"schema_version":"1.0","@type":"Dataset","code":"136490","name_ko":"선진","name":"선진(136490) 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",13810,94522],["20250723",14040,182379],["20250724",13620,100974],["20250725",13700,63400],["20250728",13680,129097],["20250729",13000,172155],["20250730",12560,256115],["20250731",12940,189344],["20250801",12230,132424],["20250804",12730,87887],["20250805",12770,90066],["20250806",13400,89745],["20250807",13410,52901],["20250808",13700,81147],["20250811",13650,62283],["20250812",13060,121946],["20250813",11890,592495],["20250814",11910,97311],["20250818",11470,195487],["20250819",11070,216691],["20250820",10950,219886],["20250821",11480,112194],["20250822",11300,135361],["20250825",11040,91933],["20250826",11140,85206],["20250828",11540,89394],["20250829",11610,101845],["20250901",11570,78725],["20250902",11450,91331],["20250903",11370,36979],["20250904",11350,29202],["20250905",11210,85143],["20250908",11230,28696],["20250909",11180,35425],["20250910",11170,43762],["20250911",11160,113705],["20250912",11210,88401],["20250915",11660,154961],["20250916",11240,152280],["20250917",11600,478491],["20250918",11610,150956],["20250919",11460,107726],["20250922",12320,418477],["20250923",11840,144744],["20250924",11600,101141],["20250925",11520,49387],["20250926",11040,145138],["20250929",11480,94058],["20250930",11270,48483],["20251001",11100,90120],["20251002",11010,138492],["20251010",10750,133115],["20251013",10550,61653],["20251014",10400,66859],["20251015",10640,40942],["20251016",10850,60173],["20251017",10360,114044],["20251020",10580,45038],["20251021",10430,118690],["20251022",10530,81965],["20251023",10360,30583],["20251024",10410,59644],["20251027",10220,163367],["20251028",10180,100402],["20251029",10140,150858],["20251030",9970,118375],["20251031",9960,82636],["20251103",9880,86498],["20251104",10180,86973],["20251105",10190,91206],["20251106",10230,53726],["20251107",10290,54682],["20251110",10390,300634],["20251111",10320,53635],["20251112",10600,76650],["20251113",10900,218213],["20251114",10350,86425],["20251117",10300,84659],["20251118",9730,141752],["20251119",9610,302766],["20251120",9570,266919],["20251121",9480,59375],["20251124",9400,54867],["20251125",9150,145886],["20251126",9260,144371],["20251127",9260,54927],["20251128",9260,68886],["20251201",9200,78792],["20251202",9370,57947],["20251203",9480,73475],["20251204",9330,55813],["20251205",9390,35880],["20251208",9430,53347],["20251209",9630,274449],["20251210",9660,54626],["20251211",9800,80287],["20251212",10010,126334],["20251215",10030,62057],["20251216",9850,113987],["20251217",9980,94237],["20251218",9700,56647],["20251219",9740,60100],["20251222",9720,33451],["20251223",9630,57081],["20251224",9750,153480],["20251226",9750,50536],["20251229",9540,47344],["20251230",9700,67222],["20260102",9570,66049],["20260105",9520,66714],["20260106",9420,87272],["20260107",9270,122520],["20260108",9090,97865],["20260109",9400,53354],["20260112",9610,121716],["20260113",9530,77211],["20260114",9470,75320],["20260115",9540,47359],["20260116",9550,110684],["20260119",9520,76260],["20260120",9670,86330],["20260121",9550,104918],["20260122",9590,59577],["20260123",9810,86732],["20260126",10600,665801],["20260127",10610,225244],["20260128",10750,221092],["20260129",10790,126353],["20260130",11250,352831],["20260202",10780,408436],["20260203",13240,2560433],["20260204",13600,933821],["20260205",13020,339723],["20260206",12630,295573],["20260209",12620,295235],["20260210",12600,158344],["20260211",12550,127004],["20260212",12750,169711],["20260213",12820,137035],["20260219",12860,154052],["20260220",12920,136475],["20260223",13120,179534],["20260224",13280,156256],["20260225",13320,151477],["20260226",12810,180372],["20260227",12450,275098],["20260303",11900,190345],["20260304",10470,325498],["20260305",11120,144775],["20260306",11130,101072],["20260309",10770,98290],["20260310",10710,142113],["20260311",10850,120953],["20260312",10440,139689],["20260313",10300,113832],["20260316",10100,131087],["20260317",10340,62817],["20260318",10440,113696],["20260319",10500,108979],["20260320",11110,204319],["20260323",10500,104478],["20260324",10580,94053],["20260325",10550,93514],["20260326",10350,70482],["20260327",10390,85927],["20260330",10050,76217],["20260331",9890,97708],["20260401",10440,116137],["20260402",9890,144889],["20260403",9990,50133],["20260406",9950,108824],["20260407",9900,62349],["20260408",10300,81801],["20260409",9990,71713],["20260410",10320,56984],["20260413",10390,75984],["20260414",10480,89947],["20260415",10500,76535],["20260416",10800,90171],["20260417",10880,95947],["20260420",11040,93968],["20260421",10900,100431],["20260422",10680,117159],["20260423",10750,89400],["20260424",10910,51868],["20260427",11010,85222],["20260428",10840,82559],["20260429",10910,193074],["20260430",10720,56533],["20260504",11220,234922],["20260506",11260,191183],["20260507",11070,91026],["20260508",11050,106027],["20260511",10380,225536],["20260512",10240,117008],["20260513",10150,93962],["20260514",11600,666394],["20260515",11550,423879],["20260518",11060,188148],["20260519",10830,224239],["20260520",10410,185657],["20260521",10710,106145],["20260522",10720,61161],["20260526",10280,221714],["20260527",9960,184447],["20260528",9920,149728],["20260529",9920,122213],["20260601",9680,123051],["20260602",10140,204018],["20260604",9770,139712],["20260605",9730,77622],["20260608",9040,208067],["20260609",9320,78646],["20260610",9170,90656],["20260611",9250,67960],["20260612",9430,79421],["20260615",9580,48364],["20260616",9520,49155],["20260617",9630,48351],["20260618",9360,39318],["20260619",9140,112321],["20260622",9080,47409],["20260623",8800,62392],["20260624",8850,59317],["20260625",8850,46183],["20260626",8600,327186],["20260629",9260,78917],["20260630",9230,88612],["20260701",9230,89954],["20260702",9020,169406],["20260703",9160,200065],["20260706",9190,98107],["20260707",9160,125267],["20260708",9090,182349],["20260709",9350,173715],["20260710",9750,94165],["20260713",9810,97705],["20260714",10010,181635],["20260715",10060,95605],["20260716",9890,74591],["20260720",9490,73739],["20260721",9770,41996],["20260722",9520,50128],["20260723",9790,34266],["20260724",9690,46721],["20260727",9640,46166],["20260728",9250,76188],["20260729",8970,215718],["20260730",9140,97636]],"detail_json":"https://aikstockdata.com/data/public/s/136490.json","page_url":"https://aikstockdata.com/s/136490.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."}}