{"schema_version":"1.0","@type":"Dataset","code":"128820","name_ko":"대성산업","name":"대성산업(128820) 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",4965,392230],["20250723",4915,322201],["20250724",4610,903332],["20250725",4645,126945],["20250728",4510,190687],["20250729",4510,167498],["20250730",4445,180368],["20250731",4475,123084],["20250801",4325,398272],["20250804",4375,103964],["20250805",4430,141715],["20250806",4500,129970],["20250807",4450,133271],["20250808",4240,295896],["20250811",4300,2328846],["20250812",4330,271281],["20250813",4345,175842],["20250814",4335,163959],["20250818",4000,509826],["20250819",4000,201488],["20250820",4030,297624],["20250821",4040,125891],["20250822",3995,98892],["20250825",4075,123513],["20250826",4055,74436],["20250828",4085,74253],["20250829",4125,76258],["20250901",4055,97239],["20250902",3995,106208],["20250903",3980,97508],["20250904",4005,64955],["20250905",4030,65752],["20250908",4025,46736],["20250909",4045,116938],["20250910",4225,197390],["20250911",4485,395945],["20250912",4515,275514],["20250915",4490,165494],["20250916",4670,833334],["20250917",4595,301033],["20250918",4575,138301],["20250919",4525,175825],["20250922",4435,159508],["20250923",4370,99067],["20250924",4415,186071],["20250925",4255,137768],["20250926",4335,272982],["20250929",4245,113888],["20250930",4270,88427],["20251001",4505,344015],["20251002",4410,163529],["20251010",4185,349659],["20251013",4135,172268],["20251014",4120,286299],["20251015",4180,80520],["20251016",4180,108631],["20251017",4145,103689],["20251020",4170,101045],["20251021",4120,106284],["20251022",4170,67926],["20251023",4145,144525],["20251024",4185,128556],["20251027",4185,169958],["20251028",4280,169495],["20251029",4210,140142],["20251030",4150,193045],["20251031",4005,282056],["20251103",4005,222069],["20251104",3905,491873],["20251105",3965,329645],["20251106",4010,88860],["20251107",3920,164402],["20251110",4185,215037],["20251111",4375,385445],["20251112",4485,288133],["20251113",4480,300411],["20251114",4320,177220],["20251117",4325,112040],["20251118",4320,140845],["20251119",4455,592829],["20251120",4705,891318],["20251121",4190,809307],["20251124",4120,333894],["20251125",4705,7933830],["20251126",4710,6695974],["20251127",4515,2852749],["20251128",4440,1149887],["20251201",4380,707245],["20251202",4795,6126668],["20251203",6230,10070630],["20251204",5430,18577150],["20251205",5540,10022701],["20251208",5140,2463524],["20251209",5130,1955789],["20251210",5940,24068954],["20251211",7720,29046408],["20251212",8100,40576330],["20251215",7790,1814318],["20251216",8030,1699644],["20251217",10430,3264303],["20251218",11810,3502359],["20251219",10550,1931565],["20251222",10900,1462946],["20251223",9810,5016644],["20251224",8250,3200373],["20251226",7960,2657837],["20251229",7680,1284457],["20251230",7180,1521607],["20260102",7280,898102],["20260105",7080,895488],["20260106",6920,944408],["20260107",6660,1173308],["20260108",6500,1019322],["20260109",6450,1161627],["20260112",6480,775223],["20260113",6200,1026553],["20260114",7230,14130679],["20260115",6390,4541794],["20260116",6520,1559498],["20260119",6310,1012051],["20260120",6330,1804414],["20260121",5960,1363319],["20260122",5880,790943],["20260123",6200,1436126],["20260126",6100,477815],["20260127",6310,1208372],["20260128",6500,1621346],["20260129",6690,1788334],["20260130",7350,8137485],["20260202",8350,14326272],["20260203",8650,11154274],["20260204",11240,20629715],["20260205",9800,9351942],["20260206",8430,4840723],["20260209",8560,3294786],["20260210",8800,2084946],["20260211",8560,1004696],["20260212",8620,800417],["20260213",8390,720549],["20260219",8500,976690],["20260220",8850,2638505],["20260223",9530,4364253],["20260224",9250,1218678],["20260225",8960,912913],["20260226",8750,790157],["20260227",8420,1631798],["20260303",10870,15082199],["20260304",9130,31214716],["20260305",9200,7207903],["20260306",8430,3351396],["20260309",8470,5694643],["20260310",8140,1646237],["20260311",8520,1964353],["20260312",8340,1250306],["20260313",8140,1049628],["20260316",7880,653330],["20260317",7960,681273],["20260318",7360,1469813],["20260319",7410,1603166],["20260320",7550,535810],["20260323",7080,587907],["20260324",7140,323144],["20260325",7280,243480],["20260326",7130,288789],["20260327",7040,386192],["20260330",6640,386940],["20260331",6630,1679274],["20260401",6900,699767],["20260402",6450,575619],["20260403",6650,308051],["20260406",6510,205443],["20260407",6460,220372],["20260408",6990,589367],["20260409",6890,182253],["20260410",7040,376726],["20260413",7300,783071],["20260414",7320,381600],["20260415",7210,363672],["20260416",7220,265575],["20260417",7180,233733],["20260420",7070,300639],["20260421",7050,267576],["20260422",6940,254891],["20260423",6940,224466],["20260424",7060,283412],["20260427",7200,555161],["20260428",7030,338752],["20260429",7200,293554],["20260430",7080,257000],["20260504",7170,365792],["20260506",6800,543453],["20260507",6660,373838],["20260508",6700,249509],["20260511",6550,285478],["20260512",6380,387029],["20260513",7530,7288025],["20260514",8090,11387852],["20260515",7320,3692841],["20260518",6810,1524646],["20260519",6500,704470],["20260520",6230,529186],["20260521",6300,598796],["20260522",6540,285292],["20260526",6300,528114],["20260527",6130,596163],["20260528",6030,459809],["20260529",5800,343263],["20260601",5580,442153],["20260602",5380,1648695],["20260604",5510,1426873],["20260605",5220,728985],["20260608",5050,356691],["20260609",5160,343199],["20260610",5150,256952],["20260611",5180,173815],["20260612",5170,350622],["20260615",5270,229016],["20260616",5270,179388],["20260617",5130,157424],["20260618",4910,296397],["20260619",4795,311741],["20260622",4640,274828],["20260623",4430,1139039],["20260624",4510,206236],["20260625",4450,202708],["20260626",4225,315601],["20260629",4440,319647],["20260630",4375,148049],["20260701",4440,155257],["20260702",4250,162630],["20260703",4300,140456],["20260706",4300,96949],["20260707",4150,127755],["20260708",4165,170845],["20260709",4130,132008],["20260710",4260,141164],["20260713",4160,242828],["20260714",4115,164863],["20260715",4245,117926],["20260716",4070,136602],["20260720",4040,149301],["20260721",4030,152661],["20260722",4005,191164],["20260723",4220,138732],["20260724",4120,177343],["20260727",4020,190436],["20260728",3835,236520],["20260729",3700,282360],["20260730",3940,236078]],"detail_json":"https://aikstockdata.com/data/public/s/128820.json","page_url":"https://aikstockdata.com/s/128820.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."}}