{"schema_version":"1.0","@type":"Dataset","code":"084690","name_ko":"대상홀딩스","name":"대상홀딩스(084690) 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",10740,111573],["20250723",10720,83682],["20250724",10300,365657],["20250725",10290,81165],["20250728",10120,95462],["20250729",10160,77949],["20250730",10100,62125],["20250731",10040,92729],["20250801",9800,227962],["20250804",10070,77982],["20250805",10010,63455],["20250806",10180,58251],["20250807",10120,52303],["20250808",10050,74200],["20250811",10050,35661],["20250812",9900,99365],["20250813",9860,56317],["20250814",9790,61179],["20250818",9740,74940],["20250819",9700,54597],["20250820",9490,87496],["20250821",9420,50838],["20250822",9480,36953],["20250825",9570,21751],["20250826",9470,41332],["20250828",9630,51857],["20250829",9500,131840],["20250901",9340,82701],["20250902",9370,44928],["20250903",9360,39425],["20250904",9430,19504],["20250905",9360,34855],["20250908",9390,30678],["20250909",9440,38586],["20250910",9500,41904],["20250911",9500,43901],["20250912",9580,101251],["20250915",9640,86772],["20250916",9610,65533],["20250917",9510,43765],["20250918",9600,69431],["20250919",9520,53385],["20250922",9610,43451],["20250923",9540,52016],["20250924",9290,160713],["20250925",9230,41112],["20250926",9020,94548],["20250929",9110,31668],["20250930",9060,48766],["20251001",9270,429026],["20251002",9150,85290],["20251010",9020,93769],["20251013",8890,66195],["20251014",9120,156866],["20251015",9280,304600],["20251016",9280,267929],["20251017",9100,90017],["20251020",9130,83808],["20251021",9140,173330],["20251022",9120,67934],["20251023",9170,99852],["20251024",9190,138275],["20251027",9300,99462],["20251028",9380,79207],["20251029",9360,93376],["20251030",9230,100423],["20251031",9240,81573],["20251103",9170,144272],["20251104",9290,79110],["20251105",9080,221878],["20251106",9330,100747],["20251107",9210,142108],["20251110",9370,98729],["20251111",9420,73677],["20251112",9580,86567],["20251113",9620,67147],["20251114",9390,63457],["20251117",9370,87133],["20251118",9190,124596],["20251119",9410,126453],["20251120",9540,106934],["20251121",9420,93933],["20251124",9500,85142],["20251125",9330,117196],["20251126",9520,88763],["20251127",9580,75280],["20251128",9560,30216],["20251201",9490,76304],["20251202",9570,36875],["20251203",9610,56405],["20251204",9630,47478],["20251205",9640,50676],["20251208",9640,48315],["20251209",9630,59751],["20251210",9630,89080],["20251211",9710,57950],["20251212",9660,93616],["20251215",9690,92004],["20251216",9680,203293],["20251217",9610,152097],["20251218",9690,68182],["20251219",9680,58783],["20251222",9790,44198],["20251223",9800,64985],["20251224",9890,44940],["20251226",9620,85152],["20251229",9730,99090],["20251230",9800,82029],["20260102",9460,135378],["20260105",9210,146639],["20260106",9150,73616],["20260107",8990,116166],["20260108",8900,124796],["20260109",9470,2287693],["20260112",9870,388872],["20260113",9950,315492],["20260114",9880,197832],["20260115",9670,195154],["20260116",9490,153277],["20260119",9390,84781],["20260120",9490,101387],["20260121",9250,88951],["20260122",9460,83393],["20260123",9720,132924],["20260126",9670,73660],["20260127",9620,79666],["20260128",9630,95751],["20260129",9830,374075],["20260130",9680,104295],["20260202",9590,153843],["20260203",9830,99964],["20260204",10070,179250],["20260205",9910,124130],["20260206",9930,84441],["20260209",10000,130704],["20260210",10170,173378],["20260211",10410,226694],["20260212",10450,125458],["20260213",10410,204403],["20260219",10600,281785],["20260220",10490,137784],["20260223",11030,420567],["20260224",10600,316735],["20260225",10680,203431],["20260226",10260,191943],["20260227",10140,95792],["20260303",9850,150019],["20260304",8900,313633],["20260305",9340,125412],["20260306",9340,100031],["20260309",9090,101092],["20260310",9250,72832],["20260311",9590,103780],["20260312",9500,52646],["20260313",9450,48933],["20260316",9400,80422],["20260317",9630,30887],["20260318",9640,53811],["20260319",9480,68441],["20260320",9690,69960],["20260323",9300,65936],["20260324",9480,45984],["20260325",9500,35935],["20260326",9370,46983],["20260327",9450,36961],["20260330",9190,93557],["20260331",8970,89073],["20260401",9140,48925],["20260402",8820,89476],["20260403",8900,37881],["20260406",8820,35228],["20260407",8680,61418],["20260408",8870,60422],["20260409",8940,30803],["20260410",9480,150372],["20260413",9700,133174],["20260414",9810,110830],["20260415",9890,93070],["20260416",10070,144352],["20260417",9970,89547],["20260420",9780,59972],["20260421",9810,37961],["20260422",9800,36629],["20260423",9720,52562],["20260424",9830,33207],["20260427",9630,192354],["20260428",9510,73059],["20260429",9690,77388],["20260430",9540,75435],["20260504",9420,79682],["20260506",9250,138894],["20260507",9360,87351],["20260508",9240,52223],["20260511",9180,123277],["20260512",9170,150731],["20260513",9280,95180],["20260514",9580,74847],["20260515",9240,88049],["20260518",9350,99755],["20260519",9210,53344],["20260520",9160,138371],["20260521",9480,118233],["20260522",9520,44229],["20260526",9750,111545],["20260527",9580,70837],["20260528",9410,74320],["20260529",9290,68936],["20260601",9200,91428],["20260602",9580,133868],["20260604",8940,618974],["20260605",8310,166477],["20260608",8000,179855],["20260609",8320,116460],["20260610",8080,91900],["20260611",8250,74947],["20260612",8480,77516],["20260615",8550,33050],["20260616",8390,73723],["20260617",8350,40900],["20260618",8150,90516],["20260619",7950,43282],["20260622",7830,42619],["20260623",7380,102667],["20260624",7470,51455],["20260625",7430,24896],["20260626",7150,64946],["20260629",7650,69269],["20260630",7410,31535],["20260701",7580,32410],["20260702",7650,56253],["20260703",7670,39211],["20260706",7790,38180],["20260707",7750,22328],["20260708",7620,39928],["20260709",7290,42648],["20260710",7540,42092],["20260713",7310,36365],["20260714",7220,82198],["20260715",7260,62646],["20260716",7250,15770],["20260720",7070,40476],["20260721",7130,25831],["20260722",7340,36658],["20260723",7510,127712],["20260724",7360,53194],["20260727",7530,39511],["20260728",7300,61054],["20260729",7110,105643],["20260730",7360,79846]],"detail_json":"https://aikstockdata.com/data/public/s/084690.json","page_url":"https://aikstockdata.com/s/084690.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."}}