{"schema_version":"1.0","@type":"Dataset","code":"016710","name_ko":"대성홀딩스","name":"대성홀딩스(016710) 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",10000,59821],["20250723",9830,50018],["20250724",9710,41795],["20250725",9630,38491],["20250728",9450,49485],["20250729",9380,23110],["20250730",9360,29664],["20250731",9290,31341],["20250801",8970,58570],["20250804",9000,30202],["20250805",9060,23568],["20250806",9150,23911],["20250807",9100,28249],["20250808",9030,20039],["20250811",8940,22692],["20250812",8960,27681],["20250813",8900,26183],["20250814",8870,16985],["20250818",8800,14440],["20250819",8790,20963],["20250820",8640,29463],["20250821",8660,6226],["20250822",8640,10243],["20250825",8780,18244],["20250826",8700,17996],["20250827",8630,19415],["20250828",8730,18644],["20250829",8680,14530],["20250901",8490,19218],["20250902",8520,12238],["20250903",8560,16078],["20250904",8600,6615],["20250905",8560,8594],["20250908",8560,28784],["20250909",8680,16495],["20250910",8800,24402],["20250911",8800,18376],["20250912",8870,28173],["20250915",8950,27174],["20250916",8890,16773],["20250917",8800,16458],["20250918",8790,12840],["20250919",8720,20195],["20250922",8750,9415],["20250923",8670,22987],["20250924",8570,28716],["20250925",8480,9262],["20250926",8410,24760],["20250929",8380,21649],["20250930",8290,21412],["20251001",8280,8343],["20251002",8370,15723],["20251010",8350,17852],["20251013",8220,15152],["20251014",8250,10265],["20251015",8410,11307],["20251016",8490,17586],["20251017",8350,14779],["20251020",8470,15485],["20251021",8560,16946],["20251022",8560,16771],["20251023",8400,16174],["20251024",8460,13559],["20251027",8500,17994],["20251028",8470,20122],["20251029",8470,12697],["20251030",8340,30646],["20251031",8210,32118],["20251103",8230,28187],["20251104",8160,13312],["20251105",8310,20158],["20251106",8480,20558],["20251107",8280,36718],["20251110",8540,22053],["20251111",8620,21068],["20251112",8750,33308],["20251113",8790,12396],["20251114",8650,10458],["20251117",8650,14581],["20251118",8400,14246],["20251119",8440,15018],["20251120",8530,8395],["20251121",8340,17426],["20251124",8420,5323],["20251125",8420,8942],["20251126",8560,8263],["20251127",8520,7901],["20251128",8550,3708],["20251201",8530,11414],["20251202",8600,37170],["20251203",8870,51046],["20251204",8720,18040],["20251205",8890,63576],["20251208",8710,20161],["20251209",8690,8523],["20251210",8630,15252],["20251211",8830,29034],["20251212",9040,48347],["20251215",8900,23200],["20251216",8820,26979],["20251217",8860,9310],["20251218",8950,35725],["20251219",9000,13827],["20251222",9000,21259],["20251223",8960,7532],["20251224",8940,8865],["20251226",8860,21951],["20251229",8680,11658],["20251230",8610,14472],["20260102",8440,24255],["20260105",8380,20722],["20260106",8400,26092],["20260107",8370,18410],["20260108",8310,10749],["20260109",8350,8418],["20260112",8360,7167],["20260113",8350,18552],["20260114",8360,9552],["20260115",8350,7916],["20260116",8330,16499],["20260119",8270,22588],["20260120",8430,16030],["20260121",8420,18073],["20260122",8460,15672],["20260123",8680,40433],["20260126",8700,30132],["20260127",8680,16899],["20260128",8600,26007],["20260129",8620,29893],["20260130",8650,58803],["20260202",8510,27880],["20260203",8550,30169],["20260204",8700,46048],["20260205",8640,49037],["20260206",8470,29506],["20260209",8560,14422],["20260210",8770,37007],["20260211",8940,38434],["20260212",9030,31223],["20260213",9050,25307],["20260219",9100,62004],["20260220",9210,42942],["20260223",9220,67776],["20260224",9180,43139],["20260225",9250,40271],["20260226",9260,40588],["20260227",9040,38855],["20260303",9240,138377],["20260304",8650,163227],["20260305",8930,50547],["20260306",9110,42761],["20260309",8880,85663],["20260310",9020,24654],["20260311",8970,26596],["20260312",8950,28569],["20260313",8870,19232],["20260316",8760,23827],["20260317",8800,11813],["20260318",8770,42769],["20260319",8790,39031],["20260320",9120,58022],["20260323",8670,32349],["20260324",8810,13552],["20260325",8820,16759],["20260326",8700,22002],["20260327",8640,22135],["20260330",8550,9478],["20260331",8470,25619],["20260401",8600,17894],["20260402",8410,28940],["20260403",8470,12584],["20260406",8470,4694],["20260407",8450,12874],["20260408",8450,34931],["20260409",8410,14208],["20260410",8510,11010],["20260413",8390,17733],["20260414",8430,13376],["20260415",8530,22530],["20260416",8580,12249],["20260417",8640,6794],["20260420",8560,26861],["20260421",8550,10901],["20260422",8530,16943],["20260423",8530,13216],["20260424",8600,25573],["20260427",8580,36293],["20260428",8600,17021],["20260429",8640,21639],["20260430",8640,11289],["20260504",8540,50396],["20260506",8390,54685],["20260507",8390,20218],["20260508",8370,34430],["20260511",8230,48827],["20260512",8000,47013],["20260513",8730,31781],["20260514",8390,29046],["20260515",8190,18298],["20260518",8120,21142],["20260519",7990,13767],["20260520",7920,31270],["20260521",7910,18530],["20260522",7980,12377],["20260526",7790,55212],["20260527",7520,37342],["20260528",7340,58475],["20260529",7240,20934],["20260601",7150,34013],["20260602",7160,50488],["20260604",7260,13467],["20260605",7260,26032],["20260608",6960,23316],["20260609",7060,52714],["20260610",7090,16025],["20260611",7080,23600],["20260612",7180,12720],["20260615",7280,9672],["20260616",7420,12346],["20260617",7290,16103],["20260618",7260,22002],["20260619",7120,33550],["20260622",7070,16306],["20260623",6740,29622],["20260624",6760,5887],["20260625",6730,11470],["20260626",6790,19288],["20260629",6900,8995],["20260630",6760,25737],["20260701",6800,44649],["20260702",6720,51925],["20260703",6750,43097],["20260706",6800,20985],["20260707",6800,27685],["20260708",6690,16328],["20260709",6690,16376],["20260710",6790,14087],["20260713",6760,27152],["20260714",6690,74140],["20260715",6680,14684],["20260716",6800,16940],["20260720",6630,25748],["20260721",6740,8907],["20260722",6680,8718],["20260723",6830,8667],["20260724",6930,38139],["20260727",7000,15261],["20260728",6870,31736],["20260729",6780,35016],["20260730",6780,8516]],"detail_json":"https://aikstockdata.com/data/public/s/016710.json","page_url":"https://aikstockdata.com/s/016710.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."}}