{"schema_version":"1.0","@type":"Dataset","code":"117580","name_ko":"대성에너지","name":"대성에너지(117580) 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",8450,72617],["20250723",8520,55877],["20250724",8450,39824],["20250725",8450,29689],["20250728",8380,37314],["20250729",8430,28872],["20250730",8500,102145],["20250731",8490,30412],["20250801",8200,55900],["20250804",8230,21207],["20250805",8320,26488],["20250806",8370,15125],["20250807",8300,26824],["20250808",8280,20618],["20250811",8270,26845],["20250812",8280,24854],["20250813",8270,32556],["20250814",8240,15007],["20250818",8190,43858],["20250819",8070,31631],["20250820",8050,31860],["20250821",8050,11429],["20250822",8060,18306],["20250825",8140,21216],["20250826",8100,18360],["20250828",8010,22431],["20250829",8020,22711],["20250901",7950,33361],["20250902",7990,17806],["20250903",8020,16594],["20250904",8020,10426],["20250905",8030,19200],["20250908",8020,8770],["20250909",8030,23601],["20250910",8170,42209],["20250911",8170,28813],["20250912",8180,44900],["20250915",8200,25581],["20250916",8160,21840],["20250917",8290,162259],["20250918",8330,28697],["20250919",8240,34768],["20250922",8280,40077],["20250923",8160,46641],["20250924",8170,57751],["20250925",8160,23050],["20250926",8110,28255],["20250929",8160,21863],["20250930",8100,22856],["20251001",8080,14838],["20251002",8180,40518],["20251010",8110,39381],["20251013",8020,24249],["20251014",8040,38906],["20251015",8090,27819],["20251016",8130,22275],["20251017",8070,20406],["20251020",8110,35715],["20251021",8310,309089],["20251022",8460,110960],["20251023",8440,138776],["20251024",8460,87511],["20251027",8460,98504],["20251028",8410,59280],["20251029",8370,46461],["20251030",8260,56743],["20251031",8190,38454],["20251103",8240,37442],["20251104",8310,32151],["20251105",8230,61845],["20251106",8340,40210],["20251107",8220,67859],["20251110",8300,41440],["20251111",8300,35878],["20251112",8370,52476],["20251113",8380,30878],["20251114",8290,37380],["20251117",8250,25554],["20251118",8080,51533],["20251119",8070,31573],["20251120",8130,15312],["20251121",8050,21194],["20251124",8020,24657],["20251125",7980,48467],["20251126",8050,60079],["20251127",8060,11041],["20251128",8100,27506],["20251201",8120,24368],["20251202",8160,23701],["20251203",8250,69151],["20251204",8170,26534],["20251205",8200,20635],["20251208",8200,14011],["20251209",8120,22360],["20251210",8120,19346],["20251211",8150,33642],["20251212",8200,29340],["20251215",8170,19370],["20251216",8140,43396],["20251217",8110,27704],["20251218",8100,90996],["20251219",8100,35933],["20251222",8160,23902],["20251223",8130,34317],["20251224",8180,32817],["20251226",8170,26946],["20251229",8020,61950],["20251230",8040,21665],["20260102",8030,43641],["20260105",8030,79414],["20260106",8050,102800],["20260107",7960,83960],["20260108",7820,97882],["20260109",7810,44736],["20260112",7920,67341],["20260113",7840,46613],["20260114",7880,74638],["20260115",7850,53400],["20260116",7820,52419],["20260119",7960,140122],["20260120",8070,327877],["20260121",7980,516773],["20260122",8090,180845],["20260123",8050,127784],["20260126",8120,143477],["20260127",8060,144197],["20260128",8040,134710],["20260129",8090,144169],["20260130",8240,449665],["20260202",7960,289956],["20260203",7920,160088],["20260204",8160,260899],["20260205",8070,152322],["20260206",8010,176190],["20260209",8020,112756],["20260210",8100,103521],["20260211",8120,112977],["20260212",8100,59315],["20260213",8130,103796],["20260219",8340,421203],["20260220",8630,1487571],["20260223",8610,939139],["20260224",8530,336205],["20260225",8410,258748],["20260226",8290,215115],["20260227",8040,241621],["20260303",10450,3089025],["20260304",13580,10959821],["20260305",12700,18836902],["20260306",11870,6912006],["20260309",14390,20769786],["20260310",12250,13376615],["20260311",11520,6447269],["20260312",11350,4917433],["20260313",10590,3625386],["20260316",10380,1371573],["20260317",10310,1308603],["20260318",9770,931945],["20260319",10890,12568810],["20260320",11140,5718045],["20260323",11590,10759266],["20260324",10330,3557716],["20260325",10720,2387070],["20260326",10380,1962253],["20260327",9830,1188258],["20260330",9760,1431671],["20260331",9370,873251],["20260401",9420,752674],["20260402",9640,4959821],["20260403",9940,1286559],["20260406",9700,760501],["20260407",9780,1567648],["20260408",9050,1207854],["20260409",9240,683451],["20260410",9310,448220],["20260413",9510,694798],["20260414",9280,441938],["20260415",9170,412777],["20260416",9220,335956],["20260417",9180,253969],["20260420",9290,305899],["20260421",9110,250350],["20260422",9010,290434],["20260423",8940,281723],["20260424",9110,225460],["20260427",9130,208900],["20260428",9110,192983],["20260429",9100,313110],["20260430",9190,530426],["20260504",8910,411764],["20260506",8590,326839],["20260507",8500,172038],["20260508",8530,130403],["20260511",8340,181083],["20260512",8240,922020],["20260513",8190,221919],["20260514",8290,154753],["20260515",8150,231513],["20260518",8140,159243],["20260519",8020,116655],["20260520",7890,179509],["20260521",7840,169411],["20260522",8000,121374],["20260526",7860,164226],["20260527",7620,182761],["20260528",7690,723947],["20260529",7560,230932],["20260601",7440,179990],["20260602",7340,166335],["20260604",7420,91308],["20260605",7160,108771],["20260608",7090,174112],["20260609",7070,101261],["20260610",6980,88312],["20260611",7080,182791],["20260612",7170,117158],["20260615",7030,136017],["20260616",7120,80792],["20260617",7090,53833],["20260618",6940,117011],["20260619",6790,163008],["20260622",6760,73065],["20260623",6500,149331],["20260624",6690,78031],["20260625",6640,58014],["20260626",6510,145504],["20260629",6720,60729],["20260630",6580,85853],["20260701",6700,57430],["20260702",6690,98565],["20260703",6850,75671],["20260706",6910,99933],["20260707",6930,46840],["20260708",6920,415764],["20260709",7010,482411],["20260710",7170,141370],["20260713",6970,167364],["20260714",6970,245795],["20260715",7100,147424],["20260716",7010,67458],["20260720",7100,190923],["20260721",6960,123581],["20260722",7020,102473],["20260723",7270,110160],["20260724",7340,182988],["20260727",7020,115552],["20260728",6690,156027],["20260729",6530,148857],["20260730",6650,58354]],"detail_json":"https://aikstockdata.com/data/public/s/117580.json","page_url":"https://aikstockdata.com/s/117580.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."}}