{"schema_version":"1.0","@type":"Dataset","code":"009410","name_ko":"태영건설","name":"태영건설(009410) 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",2340,5073906],["20250723",2290,791865],["20250724",2250,463904],["20250725",2260,226816],["20250728",2250,262904],["20250729",2270,214938],["20250730",2280,126581],["20250731",2240,228296],["20250801",2165,299581],["20250804",2140,259999],["20250805",2150,177273],["20250806",2190,259899],["20250807",2195,111916],["20250808",2175,158685],["20250811",2175,176414],["20250812",2155,169369],["20250813",2020,1356190],["20250814",2005,1268830],["20250818",2000,476099],["20250819",1947,355870],["20250820",1918,266138],["20250821",1935,171492],["20250822",1895,360969],["20250825",1912,132972],["20250826",1887,112043],["20250827",1861,140143],["20250828",1851,222783],["20250829",1800,404167],["20250901",1752,398105],["20250902",1748,242343],["20250903",1801,169035],["20250904",1832,157842],["20250905",1802,237454],["20250908",1835,1837312],["20250909",1800,610744],["20250910",1807,421413],["20250911",1787,237068],["20250912",1724,2027172],["20250915",1727,363112],["20250916",1713,246565],["20250917",1705,255624],["20250918",1690,268569],["20250919",1668,284051],["20250922",1616,781705],["20250923",1628,175756],["20250924",1602,201311],["20250925",1614,163097],["20250926",1589,181145],["20250929",1606,95088],["20250930",1572,246529],["20251001",1571,129993],["20251002",1595,206667],["20251010",1580,156889],["20251013",1588,146697],["20251014",1592,142309],["20251015",1611,179378],["20251016",1663,402479],["20251017",1626,169670],["20251020",1620,125250],["20251021",1623,149457],["20251022",1639,164785],["20251023",1602,152836],["20251024",1613,171545],["20251027",1606,168430],["20251028",1620,122487],["20251029",1601,189559],["20251030",1581,239547],["20251031",1571,143089],["20251103",1546,349844],["20251104",1600,345959],["20251105",1608,224650],["20251106",1592,224853],["20251107",1566,243378],["20251110",1583,138022],["20251111",1583,123393],["20251112",1626,291028],["20251113",1634,188890],["20251114",1607,195506],["20251117",1604,108334],["20251118",1546,166435],["20251119",1518,194668],["20251120",1553,115169],["20251121",1594,164948],["20251124",1621,249777],["20251125",1582,103335],["20251126",1626,343449],["20251127",1653,414893],["20251128",1709,446867],["20251201",1681,250449],["20251202",1668,124028],["20251203",1714,268721],["20251204",1704,305240],["20251205",1850,16142468],["20251208",1860,4022364],["20251209",1726,2989128],["20251210",1706,1387997],["20251211",1794,2547143],["20251212",1790,636199],["20251215",1784,511189],["20251216",1775,654718],["20251217",1760,312154],["20251218",1734,317131],["20251219",1733,605785],["20251222",1729,321216],["20251223",1693,418563],["20251224",1675,230114],["20251226",1679,334652],["20251229",1717,367303],["20251230",1756,2862132],["20260102",1692,600865],["20260105",1690,314411],["20260106",1675,335953],["20260107",1678,337189],["20260108",1638,295628],["20260109",1617,363291],["20260112",1680,355476],["20260113",1670,218200],["20260114",1689,273965],["20260115",1714,284275],["20260116",1716,279993],["20260119",1653,1393016],["20260120",1649,503369],["20260121",1578,973498],["20260122",1580,358692],["20260123",1628,570203],["20260126",1626,604773],["20260127",1622,353802],["20260128",1608,488845],["20260129",1599,710982],["20260130",1571,664508],["20260202",1546,474397],["20260203",1599,243090],["20260204",1626,417479],["20260205",1623,329223],["20260206",1589,425686],["20260209",1607,247966],["20260210",1675,1204444],["20260211",1739,1112587],["20260212",1728,596092],["20260213",1711,437173],["20260219",1756,835203],["20260220",1774,778835],["20260223",1837,1415270],["20260224",1960,2246086],["20260225",2010,1906377],["20260226",1920,1190979],["20260227",1869,677333],["20260303",1796,758901],["20260304",1600,1073686],["20260305",1743,819587],["20260306",1744,308550],["20260309",1639,527941],["20260310",1674,236464],["20260311",1775,582163],["20260312",1741,294353],["20260313",1832,1050709],["20260316",1837,568311],["20260317",1793,304470],["20260318",1854,489544],["20260319",1845,457355],["20260320",2010,3236481],["20260323",1903,1155599],["20260324",1843,883967],["20260325",1885,351552],["20260326",1824,309305],["20260327",1837,266553],["20260330",1798,268978],["20260331",1753,254470],["20260401",1880,905915],["20260402",1738,690379],["20260403",1802,274150],["20260406",1805,253949],["20260407",1784,307215],["20260408",2015,5817506],["20260409",2080,6821462],["20260410",2020,2643276],["20260413",1949,942709],["20260414",1970,892945],["20260415",2125,5153860],["20260416",2110,1975524],["20260417",2085,1188410],["20260420",2030,719566],["20260421",2125,4294592],["20260422",2045,1207097],["20260423",2025,1156177],["20260424",2025,650531],["20260427",2015,913894],["20260428",2045,1232332],["20260429",2020,717723],["20260430",1960,787962],["20260504",1972,601313],["20260506",1897,1114913],["20260507",2015,2990108],["20260508",1961,761024],["20260511",1901,750343],["20260512",1832,993898],["20260513",1803,416191],["20260514",1835,483929],["20260515",1781,468352],["20260518",1787,353194],["20260519",1770,309083],["20260520",1710,462463],["20260521",1731,517755],["20260522",1790,373012],["20260526",1773,491821],["20260527",1673,719223],["20260528",1706,412156],["20260529",1705,421859],["20260601",1620,676003],["20260602",1603,377800],["20260604",1666,258494],["20260605",1632,246507],["20260608",1570,426316],["20260609",1622,192359],["20260610",1660,207836],["20260611",1745,553764],["20260612",1770,585181],["20260615",1829,441859],["20260616",1838,816522],["20260617",1836,469123],["20260618",1759,296205],["20260619",1706,307811],["20260622",1670,256326],["20260623",1581,456345],["20260624",1650,265378],["20260625",1615,217151],["20260626",1592,281247],["20260629",1710,272187],["20260630",1675,143620],["20260701",1745,444487],["20260702",1696,491181],["20260703",1714,351291],["20260706",1716,286981],["20260707",1659,328334],["20260708",1616,546499],["20260709",1605,323082],["20260710",1690,368287],["20260713",1595,473795],["20260714",1586,365998],["20260715",1611,217671],["20260716",1602,203197],["20260720",1574,211789],["20260721",1577,129208],["20260722",1606,273454],["20260723",1723,462453],["20260724",1694,248421],["20260727",1693,253705],["20260728",1625,345666],["20260729",1560,604999],["20260730",1601,428054]],"detail_json":"https://aikstockdata.com/data/public/s/009410.json","page_url":"https://aikstockdata.com/s/009410.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."}}