{"schema_version":"1.0","@type":"Dataset","code":"016610","name_ko":"DB증권","name":"DB증권(016610) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9850,188367],["20250723",9610,313248],["20250724",9410,367884],["20250725",9280,142781],["20250728",8720,299175],["20250729",8870,309447],["20250730",9090,301015],["20250731",8970,124369],["20250801",8440,284191],["20250804",8620,249994],["20250805",8780,180640],["20250806",8880,74133],["20250807",9100,119356],["20250808",9000,69190],["20250811",8800,66012],["20250812",8880,99272],["20250813",8900,70524],["20250814",8910,38047],["20250818",8870,78980],["20250819",8560,83917],["20250820",8270,211903],["20250821",8370,108737],["20250822",8360,67931],["20250825",8500,76809],["20250826",8370,83446],["20250827",8400,54485],["20250828",8740,147692],["20250829",8820,92580],["20250901",8740,87606],["20250902",8570,42437],["20250903",8430,61229],["20250904",8460,40496],["20250905",8540,73287],["20250908",8800,115270],["20250909",9000,186533],["20250910",9440,281902],["20250911",9350,156535],["20250912",9420,105987],["20250915",9790,369945],["20250916",9700,125710],["20250917",9650,93160],["20250918",9910,130356],["20250919",9900,127709],["20250922",9930,121039],["20250923",9760,146370],["20250924",9640,102658],["20250925",9790,113524],["20250926",9730,116236],["20250929",9740,104911],["20250930",9640,169367],["20251001",9480,98102],["20251002",9520,88967],["20251010",9470,117691],["20251013",9150,135337],["20251014",9120,142235],["20251015",9560,168897],["20251016",9700,211198],["20251017",9390,150118],["20251020",10030,273043],["20251021",9940,401926],["20251022",10000,127905],["20251023",9870,123185],["20251024",9960,152081],["20251027",10040,304046],["20251028",9990,158674],["20251029",10050,174277],["20251030",10150,253889],["20251031",10110,116417],["20251103",9870,219519],["20251104",9720,167311],["20251105",9880,262144],["20251106",9950,219192],["20251107",9750,142014],["20251110",10300,262209],["20251111",10010,141940],["20251112",10210,291978],["20251113",10150,111573],["20251114",10370,206719],["20251117",10750,2040144],["20251118",10200,166040],["20251119",10270,135390],["20251120",10300,85439],["20251121",10130,140513],["20251124",9950,165295],["20251125",9760,185287],["20251126",10170,110828],["20251127",10250,100669],["20251128",10500,96550],["20251201",10480,124497],["20251202",10700,142445],["20251203",10850,145839],["20251204",10740,79990],["20251205",10800,92252],["20251208",10700,115026],["20251209",10580,75073],["20251210",10480,191813],["20251211",10480,90484],["20251212",10760,62362],["20251215",10600,52780],["20251216",10570,81891],["20251217",10580,102608],["20251218",10600,74190],["20251219",10770,70544],["20251222",10770,46947],["20251223",10760,51275],["20251224",10750,52965],["20251226",10800,76749],["20251229",10700,119494],["20251230",10850,54682],["20260102",10930,190576],["20260105",11790,267792],["20260106",12400,179342],["20260107",12340,140489],["20260108",12000,145463],["20260109",11950,117487],["20260112",11260,177776],["20260113",11210,65588],["20260114",11330,67901],["20260115",11470,134527],["20260116",11470,128984],["20260119",11260,91300],["20260120",11440,103358],["20260121",11360,90072],["20260122",11560,179054],["20260123",12020,262684],["20260126",11880,225864],["20260127",12200,112510],["20260128",12290,225456],["20260129",13090,335938],["20260130",13540,259613],["20260202",12860,295140],["20260203",13600,186918],["20260204",13520,111839],["20260205",13170,94083],["20260206",12810,147432],["20260209",13050,149138],["20260210",13530,151697],["20260211",13500,111700],["20260212",13760,85248],["20260213",15360,582831],["20260219",17540,1115662],["20260220",17550,878306],["20260223",16250,455331],["20260224",15690,485929],["20260225",15790,261953],["20260226",16190,395145],["20260227",15630,209816],["20260303",14520,295280],["20260304",12700,457728],["20260305",14120,146396],["20260306",14120,104415],["20260309",13330,330763],["20260310",13690,185857],["20260311",14140,174425],["20260312",14260,122602],["20260313",13990,68583],["20260316",13950,149524],["20260317",13970,108767],["20260318",14030,145473],["20260319",13740,99583],["20260320",14090,114312],["20260323",13180,100682],["20260324",13330,102810],["20260325",13820,110075],["20260326",13540,90291],["20260327",13550,99954],["20260330",12540,111663],["20260331",11950,62815],["20260401",13000,100148],["20260402",11980,172426],["20260403",12120,77850],["20260406",12140,95980],["20260407",12150,37763],["20260408",13160,156942],["20260409",12770,91168],["20260410",13210,78423],["20260413",12840,83547],["20260414",13620,126578],["20260415",13620,90965],["20260416",13820,64813],["20260417",13730,54817],["20260420",13870,51531],["20260421",13940,48311],["20260422",13780,56363],["20260423",13990,108971],["20260424",13940,100424],["20260427",14200,160906],["20260428",14190,124124],["20260429",14080,81369],["20260430",13660,96881],["20260504",14510,324686],["20260506",15610,378609],["20260507",15420,361519],["20260508",15230,182325],["20260511",14900,139121],["20260512",14020,212804],["20260513",13880,87656],["20260514",13880,99266],["20260515",13000,293392],["20260518",12500,160103],["20260519",11990,129853],["20260520",11440,146294],["20260521",11930,112278],["20260522",12190,71080],["20260526",11950,85477],["20260527",11470,116827],["20260528",11120,132975],["20260529",11000,105942],["20260601",11100,125710],["20260602",11000,149990],["20260604",11030,74183],["20260605",10850,73160],["20260608",10100,106809],["20260609",10590,118040],["20260610",10360,85711],["20260611",10350,84935],["20260612",10730,391616],["20260615",10940,161356],["20260616",11100,162896],["20260617",10690,316197],["20260618",10280,118548],["20260619",10010,111778],["20260622",9780,94582],["20260623",9200,136995],["20260624",9240,121556],["20260625",9280,76550],["20260626",8870,116868],["20260629",9420,94336],["20260630",9360,66242],["20260701",9630,65184],["20260702",9310,74419],["20260703",9820,83238],["20260706",10100,73325],["20260707",9750,104310],["20260708",9360,98579],["20260709",9120,77606],["20260710",9540,49187],["20260713",9240,125544],["20260714",9000,134795],["20260715",9410,88754],["20260716",9240,54255],["20260720",8820,70210],["20260721",8770,67712],["20260722",8890,60416],["20260723",9130,116304],["20260724",8850,77256],["20260727",8870,69150],["20260728",8400,87626],["20260729",7920,167494],["20260730",8230,102647]],"detail_json":"https://aikstockdata.com/data/public/s/016610.json","page_url":"https://aikstockdata.com/s/016610.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."}}