{"schema_version":"1.0","@type":"Dataset","code":"171090","name_ko":"선익시스템","name":"선익시스템(171090) 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",39150,33336],["20250723",38650,22638],["20250724",38350,24230],["20250725",38900,19069],["20250728",38900,26822],["20250729",39100,22463],["20250730",40500,46977],["20250731",40400,34962],["20250801",39250,37360],["20250804",38450,59058],["20250805",38550,68267],["20250806",38600,43766],["20250807",40150,142765],["20250808",40000,46023],["20250811",39400,30028],["20250812",39900,41088],["20250813",36200,376477],["20250814",36600,210298],["20250818",35300,58336],["20250819",35150,31564],["20250820",34350,38892],["20250821",36000,47379],["20250822",37550,69299],["20250825",38250,46690],["20250826",38150,33170],["20250828",37350,24503],["20250829",36850,20620],["20250901",36000,30209],["20250902",36150,18403],["20250903",36650,20819],["20250904",36200,33796],["20250905",36650,27150],["20250908",36600,25288],["20250909",37000,26043],["20250910",36850,40291],["20250911",37250,138525],["20250912",38000,80704],["20250915",38500,43818],["20250916",39700,84660],["20250917",39250,32660],["20250918",42650,163806],["20250919",42400,91298],["20250922",42250,64351],["20250923",42300,48890],["20250924",44200,119831],["20250925",45700,113432],["20250926",43600,76696],["20250929",45250,62770],["20250930",46650,76659],["20251001",47200,79146],["20251002",46100,79463],["20251010",45350,53412],["20251013",45550,37525],["20251014",45700,70503],["20251015",47250,53962],["20251016",46550,44969],["20251017",45900,39072],["20251020",46850,40885],["20251021",49400,164413],["20251022",48200,53796],["20251023",46550,44299],["20251024",49950,86454],["20251027",51800,55344],["20251028",51000,48545],["20251029",54000,70826],["20251030",51600,43990],["20251031",51600,32170],["20251103",52400,43551],["20251104",55800,81706],["20251105",54500,72465],["20251106",55500,52781],["20251107",53400,43754],["20251110",52500,25607],["20251111",51600,50198],["20251112",51300,196671],["20251113",50600,55252],["20251114",48800,68997],["20251117",46850,65536],["20251118",45350,51399],["20251119",45550,39741],["20251120",46200,37813],["20251121",43050,42234],["20251124",45300,40394],["20251125",44500,37201],["20251126",44350,19394],["20251127",46150,39435],["20251128",46700,29885],["20251201",49900,91738],["20251202",53800,229045],["20251203",54700,51117],["20251204",56700,75012],["20251205",56100,72770],["20251208",55200,39702],["20251209",53900,73600],["20251210",54100,52662],["20251211",54000,37972],["20251212",54000,22508],["20251215",54400,36699],["20251216",52800,37519],["20251217",53200,38140],["20251218",53100,26887],["20251219",52800,21415],["20251222",54400,41188],["20251223",53000,24545],["20251224",53300,17922],["20251226",53000,24507],["20251229",54000,29193],["20251230",52500,37870],["20260102",53000,21304],["20260105",54000,58375],["20260106",54400,62390],["20260107",51200,59290],["20260108",48200,100934],["20260109",47250,37521],["20260112",46200,46897],["20260113",46250,40664],["20260114",44800,56311],["20260115",45500,50734],["20260116",49850,227781],["20260119",51200,165461],["20260120",52800,96032],["20260121",54900,189241],["20260122",58100,234211],["20260123",59700,113132],["20260126",64800,271392],["20260127",61800,178854],["20260128",58000,347867],["20260129",58800,131756],["20260130",61400,411114],["20260202",58600,452741],["20260203",59000,278136],["20260204",76700,1373905],["20260205",79300,1019158],["20260206",91300,1009455],["20260209",100000,326886],["20260210",95400,190742],["20260211",99200,163131],["20260212",96800,206348],["20260213",100000,284541],["20260219",128500,756877],["20260220",131000,508682],["20260223",119300,359137],["20260224",124400,223725],["20260225",127100,225329],["20260226",129800,236770],["20260227",131000,163347],["20260303",121100,208434],["20260304",108900,324432],["20260305",121500,260272],["20260306",127100,271678],["20260309",122200,170138],["20260310",127600,203228],["20260311",119000,196323],["20260312",119000,257023],["20260313",117000,144009],["20260316",113100,147669],["20260317",108200,160285],["20260318",106400,270235],["20260319",103500,252473],["20260320",103200,182003],["20260323",94900,214843],["20260324",93200,142097],["20260325",94900,147611],["20260326",91700,86681],["20260327",92800,128756],["20260330",85800,114346],["20260331",83800,91116],["20260401",88200,91986],["20260402",81600,127307],["20260403",84300,152535],["20260406",90000,241127],["20260407",82500,172103],["20260408",86300,115016],["20260409",84400,222321],["20260410",85000,163681],["20260413",81900,72254],["20260414",83800,87186],["20260415",91200,234912],["20260416",97500,371638],["20260417",97300,183744],["20260420",100900,247426],["20260421",118000,913595],["20260422",114000,351444],["20260423",105200,358200],["20260424",112900,255466],["20260427",114500,196620],["20260428",109700,173312],["20260429",105400,105263],["20260430",102500,111330],["20260504",98500,174818],["20260506",92800,282840],["20260507",90700,99986],["20260508",92500,81583],["20260511",90000,108116],["20260512",91100,164044],["20260513",89500,92568],["20260514",96400,198394],["20260515",86200,180451],["20260518",84100,104227],["20260519",78500,118239],["20260520",74900,108344],["20260521",81000,94378],["20260522",94900,225317],["20260526",95900,296193],["20260527",90000,187783],["20260528",84400,107441],["20260529",79700,99601],["20260601",76300,188638],["20260602",73200,112058],["20260604",74600,72764],["20260605",71600,65056],["20260608",68700,92158],["20260609",75300,87064],["20260610",74100,92809],["20260611",77800,70274],["20260612",78700,83333],["20260615",74300,98183],["20260616",75100,70302],["20260617",73300,65450],["20260618",71700,57847],["20260619",68000,88143],["20260622",66000,52049],["20260623",58800,135686],["20260624",60000,60923],["20260625",59300,48671],["20260626",54800,89127],["20260629",59300,59363],["20260630",59600,35887],["20260701",60300,40794],["20260702",56700,39295],["20260703",56700,46766],["20260706",53800,36345],["20260707",53800,45972],["20260708",51400,78833],["20260709",51500,36431],["20260710",54800,86992],["20260713",53400,55937],["20260714",51900,49323],["20260715",56500,49093],["20260716",55500,35473],["20260720",50500,41736],["20260721",51800,34094],["20260722",53400,43526],["20260723",56900,50200],["20260724",58400,62186],["20260727",63600,111897],["20260728",54800,79612],["20260729",49900,81869],["20260730",49500,52241]],"detail_json":"https://aikstockdata.com/data/public/s/171090.json","page_url":"https://aikstockdata.com/s/171090.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."}}