{"schema_version":"1.0","@type":"Dataset","code":"003240","name_ko":"태광산업","name":"태광산업(003240) 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",1075000,4418],["20250723",1086000,2693],["20250724",1058000,1874],["20250725",1043000,1025],["20250728",1016000,3222],["20250729",1016000,1085],["20250730",1030000,1220],["20250731",1005000,1273],["20250801",968000,1921],["20250804",979000,1341],["20250805",990000,1255],["20250806",996000,879],["20250807",986000,1055],["20250808",994000,1091],["20250811",973000,2002],["20250812",976000,1109],["20250813",926000,3607],["20250814",939000,1522],["20250818",942000,1656],["20250819",919000,2381],["20250820",910000,2558],["20250821",908000,1046],["20250822",904000,1312],["20250825",904000,892],["20250826",913000,7206],["20250827",870000,3773],["20250828",883000,1686],["20250829",867000,1077],["20250901",847000,1454],["20250902",854000,807],["20250903",856000,570],["20250904",858000,694],["20250905",861000,461],["20250908",862000,1832],["20250909",874000,729],["20250910",890000,2038],["20250911",874000,1779],["20250912",927000,3764],["20250915",932000,1941],["20250916",911000,1518],["20250917",900000,1431],["20250918",906000,1386],["20250919",890000,1631],["20250922",883000,998],["20250923",886000,1152],["20250924",862000,1329],["20250925",866000,435],["20250926",850000,708],["20250929",859000,543],["20250930",850000,591],["20251001",844000,949],["20251002",856000,984],["20251010",841000,1178],["20251013",819000,1099],["20251014",826000,1903],["20251015",836000,1450],["20251016",833000,1555],["20251017",838000,970],["20251020",839000,646],["20251021",825000,1293],["20251022",822000,2683],["20251023",810000,1472],["20251024",826000,904],["20251027",828000,1687],["20251028",826000,1405],["20251029",819000,2006],["20251030",803000,1404],["20251031",802000,1230],["20251103",796000,1396],["20251104",784000,3681],["20251105",778000,2385],["20251106",782000,3328],["20251107",778000,1345],["20251110",802000,2326],["20251111",798000,1229],["20251112",823000,2008],["20251113",834000,2315],["20251114",815000,2904],["20251117",805000,2078],["20251118",798000,4167],["20251119",791000,630],["20251120",784000,2553],["20251121",777000,1401],["20251124",814000,7187],["20251125",788000,2455],["20251126",817000,1207],["20251127",807000,1180],["20251128",807000,944],["20251201",804000,679],["20251202",812000,1071],["20251203",819000,962],["20251204",806000,846],["20251205",807000,1018],["20251208",790000,1275],["20251209",799000,622],["20251210",789000,540],["20251211",806000,2602],["20251212",841000,1735],["20251215",834000,1785],["20251216",809000,1215],["20251217",812000,1210],["20251218",787000,1274],["20251219",769000,2226],["20251222",776000,798],["20251223",777000,475],["20251224",780000,665],["20251226",776000,701],["20251229",765000,1351],["20251230",762000,507],["20260102",751000,993],["20260105",741000,2357],["20260106",742000,1043],["20260107",720000,1944],["20260108",709000,1357],["20260109",722000,1048],["20260112",724000,750],["20260113",733000,818],["20260114",727000,1578],["20260115",748000,1793],["20260116",744000,1243],["20260119",740000,1596],["20260120",755000,2341],["20260121",750000,1149],["20260122",760000,1403],["20260123",811000,4858],["20260126",828000,3079],["20260127",819000,2504],["20260128",809000,2096],["20260129",823000,2820],["20260130",873000,5393],["20260202",877000,11506],["20260203",936000,6150],["20260204",928000,5519],["20260205",908000,3615],["20260206",922000,4312],["20260209",949000,5229],["20260210",968000,2432],["20260211",948000,2425],["20260212",1187000,18135],["20260213",1100000,9070],["20260219",1111000,5071],["20260220",1097000,3793],["20260223",1162000,4583],["20260224",1199000,4430],["20260225",1500000,14763],["20260226",1570000,11213],["20260227",1449000,6727],["20260303",1288000,6936],["20260304",1075000,7297],["20260305",1204000,5091],["20260306",1220000,4069],["20260309",1164000,4318],["20260310",1178000,3650],["20260311",1186000,3960],["20260312",1165000,4187],["20260313",1112000,3495],["20260316",1089000,3668],["20260317",1106000,3082],["20260318",1190000,3565],["20260319",1146000,2443],["20260320",1289000,6597],["20260323",1176000,4347],["20260324",1181000,2815],["20260325",1211000,3177],["20260326",1179000,1964],["20260327",1177000,1996],["20260330",1135000,1817],["20260331",1085000,3700],["20260401",1131000,2376],["20260402",1104000,4793],["20260403",1124000,3048],["20260406",1144000,2925],["20260407",1117000,1448],["20260408",1185000,2585],["20260409",1169000,1970],["20260410",1174000,3087],["20260413",1159000,1556],["20260414",1241000,3723],["20260415",1269000,3068],["20260416",1291000,2614],["20260417",1263000,1125],["20260420",1234000,1560],["20260421",1237000,1229],["20260422",1212000,1815],["20260423",1217000,1953],["20260424",1229000,1901],["20260427",1214000,1237],["20260428",1202000,1444],["20260429",1219000,1150],["20260430",1190000,2082],["20260504",1190000,1327],["20260506",1162000,3494],["20260507",1129000,5398],["20260508",1123000,2952],["20260511",1133000,2238],["20260512",1095000,3423],["20260513",1058000,3124],["20260514",1079000,5634],["20260515",1011000,4193],["20260518",1014000,1639],["20260519",994000,2289],["20260520",969000,3073],["20260521",1013000,2209],["20260522",1024000,1770],["20260526",1019000,1964],["20260527",1001000,1830],["20260528",993000,2466],["20260529",969000,2523],["20260601",949000,1718],["20260602",930000,2895],["20260604",912000,2061],["20260605",870000,2517],["20260608",822000,2075],["20260609",890000,3214],["20260610",905000,2578],["20260611",902000,3131],["20260612",946000,1973],["20260615",935000,1335],["20260616",936000,911],["20260617",921000,1140],["20260618",895000,1079],["20260619",903000,2585],["20260622",871000,1862],["20260623",821000,3375],["20260624",825000,3505],["20260625",810000,2223],["20260626",795000,2902],["20260629",849000,3384],["20260630",814000,1860],["20260701",845000,2417],["20260702",863000,2268],["20260703",868000,4272],["20260706",843000,3710],["20260707",864000,1316],["20260708",831000,1696],["20260709",806000,2749],["20260710",851000,3336],["20260713",854000,3814],["20260714",884000,5370],["20260715",857000,3266],["20260716",866000,1069],["20260720",821000,1764],["20260721",823000,3222],["20260722",844000,1874],["20260723",882000,2216],["20260724",891000,1875],["20260727",895000,2244],["20260728",843000,1053],["20260729",812000,2453],["20260730",852000,3682]],"detail_json":"https://aikstockdata.com/data/public/s/003240.json","page_url":"https://aikstockdata.com/s/003240.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."}}