{"schema_version":"1.0","@type":"Dataset","code":"011280","name_ko":"태림포장","name":"태림포장(011280) 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",2115,55490],["20250723",2085,45494],["20250724",2065,50217],["20250725",2030,66502],["20250728",2025,56821],["20250729",2025,54035],["20250730",2025,34677],["20250731",2040,39468],["20250801",2010,73333],["20250804",2030,27027],["20250805",2030,18459],["20250806",2075,58902],["20250807",2060,14480],["20250808",2095,33052],["20250811",2110,37495],["20250812",2080,32335],["20250813",2095,29351],["20250814",2090,20256],["20250818",2050,32717],["20250819",2040,34617],["20250820",2020,68379],["20250821",2045,45978],["20250822",2020,31257],["20250825",2025,37181],["20250826",2010,18132],["20250827",2015,55487],["20250828",2000,38295],["20250829",1993,46958],["20250901",1980,32769],["20250902",2000,37747],["20250903",1991,11179],["20250904",2000,16236],["20250905",2005,16452],["20250908",2005,11625],["20250909",2005,59172],["20250910",2010,37611],["20250911",2000,52579],["20250912",1997,51358],["20250915",1990,47456],["20250916",1974,142870],["20250917",1961,82006],["20250918",1952,64542],["20250919",1950,37252],["20250922",1939,60151],["20250923",1942,38863],["20250924",1916,53730],["20250925",1915,18904],["20250926",1892,69785],["20250929",1876,91635],["20250930",1879,33729],["20251001",1877,33524],["20251002",1901,56888],["20251010",1870,40998],["20251013",1848,39086],["20251014",1834,85471],["20251015",1848,65918],["20251016",1853,36870],["20251017",1828,48590],["20251020",1836,35938],["20251021",1837,54829],["20251022",1836,21464],["20251023",1826,54459],["20251024",1816,63465],["20251027",1843,87731],["20251028",1825,36606],["20251029",1825,26113],["20251030",1819,82763],["20251031",1815,57029],["20251103",1791,123315],["20251104",1761,110688],["20251105",1755,65056],["20251106",1743,33744],["20251107",1766,143146],["20251110",1795,64432],["20251111",1781,54420],["20251112",1789,33186],["20251113",1780,19223],["20251114",1777,24153],["20251117",1772,35427],["20251118",1740,36351],["20251119",1722,72123],["20251120",1737,38849],["20251121",1733,20825],["20251124",1765,33947],["20251125",1735,41960],["20251126",1734,23462],["20251127",1714,70632],["20251128",1732,25752],["20251201",1716,35324],["20251202",1716,35037],["20251203",1720,28407],["20251204",1722,72423],["20251205",1754,50395],["20251208",1805,161760],["20251209",1926,4333482],["20251210",1960,8482470],["20251211",2020,3436141],["20251212",1969,686906],["20251215",2065,2599265],["20251216",2020,346879],["20251217",2010,284425],["20251218",1975,1783276],["20251219",1976,163996],["20251222",1982,201167],["20251223",1960,147165],["20251224",1950,113587],["20251226",1922,81315],["20251229",1969,136149],["20251230",1950,65493],["20260102",2075,1126618],["20260105",2070,249137],["20260106",2125,4219127],["20260107",2050,2445529],["20260108",2050,258647],["20260109",2050,416644],["20260112",2065,188486],["20260113",2065,205552],["20260114",2065,166467],["20260115",2100,133546],["20260116",2100,203376],["20260119",2115,153063],["20260120",2130,182051],["20260121",2095,173314],["20260122",2080,177620],["20260123",2075,161666],["20260126",2060,157492],["20260127",2040,120897],["20260128",2015,164247],["20260129",2020,189956],["20260130",2000,126192],["20260202",1987,86421],["20260203",1955,206639],["20260204",1974,86939],["20260205",2050,229637],["20260206",2090,234667],["20260209",2100,784464],["20260210",2190,555974],["20260211",2180,668930],["20260212",2210,155562],["20260213",2200,123887],["20260219",2240,212708],["20260220",2260,223388],["20260223",2250,208917],["20260224",2250,157917],["20260225",2190,180810],["20260226",2115,193067],["20260227",2050,209511],["20260303",1995,149777],["20260304",1827,337081],["20260305",1918,168571],["20260306",1901,108069],["20260309",1838,182271],["20260310",1841,87603],["20260311",1840,103560],["20260312",1879,49209],["20260313",1895,51251],["20260316",1923,469205],["20260317",1940,200894],["20260318",1919,71455],["20260319",1909,47535],["20260320",1935,84190],["20260323",1864,111124],["20260324",1933,346762],["20260325",2200,1427285],["20260326",2495,21106561],["20260327",2205,6939737],["20260330",2195,2554796],["20260331",2090,947749],["20260401",2100,827999],["20260402",2090,2487224],["20260403",2085,721333],["20260406",2120,5115747],["20260407",2100,3011814],["20260408",1980,1184107],["20260409",2015,699606],["20260410",2150,816450],["20260413",2290,12303589],["20260414",2325,4537763],["20260415",2215,1277188],["20260416",2260,775365],["20260417",2220,450100],["20260420",2195,425456],["20260421",2155,338505],["20260422",2145,183152],["20260423",2130,295806],["20260424",2130,246998],["20260427",2110,158155],["20260428",2085,226304],["20260429",2095,129307],["20260430",2095,232532],["20260504",2075,457473],["20260506",2005,378480],["20260507",1988,135152],["20260508",1972,151580],["20260511",1902,206040],["20260512",1889,318268],["20260513",1856,167256],["20260514",1910,139512],["20260515",1910,168823],["20260518",1900,138867],["20260519",1860,92080],["20260520",1802,176026],["20260521",1801,110335],["20260522",1826,57520],["20260526",1847,75722],["20260527",1790,122612],["20260528",1812,122692],["20260529",1818,108302],["20260601",1839,168667],["20260602",1794,163677],["20260604",1901,196596],["20260605",1858,167653],["20260608",1825,139407],["20260609",1797,116678],["20260610",1790,117018],["20260611",1922,366625],["20260612",2050,500095],["20260615",2090,210445],["20260616",2085,164009],["20260617",2095,122724],["20260618",2065,252532],["20260619",2045,100374],["20260622",1971,87131],["20260623",1903,113712],["20260624",1873,149234],["20260625",1742,273081],["20260626",1664,183694],["20260629",1815,79408],["20260630",1809,20148],["20260701",1809,49533],["20260702",1800,40285],["20260703",1753,106295],["20260706",1764,37891],["20260707",1737,38810],["20260708",1697,60141],["20260709",1633,148331],["20260710",1663,34246],["20260713",1676,82802],["20260714",1635,228639],["20260715",1672,29530],["20260716",1702,49656],["20260720",1625,40935],["20260721",1600,73309],["20260722",1588,35679],["20260723",1649,41227],["20260724",1659,26431],["20260727",1645,13577],["20260728",1593,83374],["20260729",1568,75852],["20260730",1572,79800]],"detail_json":"https://aikstockdata.com/data/public/s/011280.json","page_url":"https://aikstockdata.com/s/011280.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."}}