{"schema_version":"1.0","@type":"Dataset","code":"014580","name_ko":"태경비케이","name":"태경비케이(014580) 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",5620,6907605],["20250723",5480,2045290],["20250724",5380,1168520],["20250725",5250,1084428],["20250728",5150,777205],["20250729",5130,494572],["20250730",5110,452560],["20250731",5160,338682],["20250801",4925,725656],["20250804",5050,303969],["20250805",5170,350658],["20250806",5160,177807],["20250807",5200,246457],["20250808",5230,348965],["20250811",5210,169920],["20250812",5180,303902],["20250813",5160,225369],["20250814",5160,131373],["20250818",5100,188890],["20250819",5060,128925],["20250820",5000,338528],["20250821",5050,117140],["20250822",4980,183558],["20250825",4965,151279],["20250826",4925,234299],["20250827",4915,92690],["20250828",4880,73302],["20250829",4840,85344],["20250901",4830,143394],["20250902",4870,80879],["20250903",4915,63208],["20250904",4950,76358],["20250905",4905,76311],["20250908",4950,69415],["20250909",5000,104525],["20250910",5020,84103],["20250911",4960,95580],["20250912",5030,136158],["20250915",5000,139942],["20250916",4960,141492],["20250917",4920,101223],["20250918",4930,64643],["20250919",4900,69163],["20250922",4880,72965],["20250923",4880,98038],["20250924",4835,113443],["20250925",4810,93629],["20250926",4730,157691],["20250929",4745,47809],["20250930",4675,130758],["20251001",4720,44105],["20251002",4705,62138],["20251010",4770,115075],["20251013",4940,968544],["20251014",4990,341147],["20251015",5010,200856],["20251016",4975,169112],["20251017",4965,189001],["20251020",4980,141139],["20251021",5100,524935],["20251022",5080,182062],["20251023",5010,131148],["20251024",5060,355833],["20251027",5040,181404],["20251028",5010,82954],["20251029",4920,259857],["20251030",4805,177480],["20251031",4770,81975],["20251103",4685,215417],["20251104",4635,135488],["20251105",4580,267453],["20251106",4570,91052],["20251107",4635,150762],["20251110",4700,112142],["20251111",4725,93544],["20251112",4755,73491],["20251113",4740,81287],["20251114",4735,59061],["20251117",4755,110618],["20251118",4695,224334],["20251119",4865,166018],["20251120",4950,84096],["20251121",4870,90856],["20251124",4790,189925],["20251125",4750,71900],["20251126",4900,84896],["20251127",4855,77731],["20251128",4910,57912],["20251201",4970,120319],["20251202",4945,78187],["20251203",4960,93487],["20251204",4870,280911],["20251205",4835,125046],["20251208",4870,89760],["20251209",4910,66431],["20251210",4880,54045],["20251211",4915,135391],["20251212",4975,113658],["20251215",4915,88870],["20251216",4855,76355],["20251217",4860,46234],["20251218",4830,64904],["20251219",4865,46916],["20251222",4905,66489],["20251223",4835,95140],["20251224",4875,70556],["20251226",4835,122542],["20251229",4690,134207],["20251230",4600,147308],["20260102",4605,78656],["20260105",4615,82757],["20260106",4600,100327],["20260107",4625,191041],["20260108",4505,132956],["20260109",4505,63057],["20260112",4520,87033],["20260113",4520,100739],["20260114",4535,119679],["20260115",4500,114308],["20260116",4410,184670],["20260119",4415,79647],["20260120",4500,87296],["20260121",4445,153729],["20260122",4445,85017],["20260123",4540,122325],["20260126",4640,152212],["20260127",4640,78287],["20260128",4645,111828],["20260129",4645,143625],["20260130",4605,112374],["20260202",4490,182320],["20260203",4585,67422],["20260204",4710,178449],["20260205",4690,125006],["20260206",4680,232528],["20260209",4690,164752],["20260210",4720,107114],["20260211",4670,75270],["20260212",4705,65182],["20260213",4670,165669],["20260219",4740,178222],["20260220",4825,238534],["20260223",4815,170551],["20260224",4765,158684],["20260225",4745,185917],["20260226",4655,291590],["20260227",4560,251534],["20260303",4445,201887],["20260304",4110,406454],["20260305",4335,185894],["20260306",4435,737730],["20260309",4445,2640706],["20260310",4410,318505],["20260311",4460,262666],["20260312",4545,106755],["20260313",4460,203328],["20260316",4470,152329],["20260317",4460,80932],["20260318",4470,117362],["20260319",4430,83295],["20260320",4550,153719],["20260323",4470,166296],["20260324",4520,116665],["20260325",4545,95728],["20260326",4570,162768],["20260327",4520,109628],["20260330",4495,238548],["20260331",4390,154483],["20260401",4520,148528],["20260402",4385,134601],["20260403",4470,41842],["20260406",4470,64393],["20260407",4430,77369],["20260408",4475,95587],["20260409",4420,115092],["20260410",4545,136487],["20260413",4575,99175],["20260414",4630,195827],["20260415",4635,172229],["20260416",4660,92552],["20260417",4670,121563],["20260420",4650,90942],["20260421",4655,120495],["20260422",4965,2159503],["20260423",4715,1387429],["20260424",4715,293782],["20260427",4710,296730],["20260428",4680,184968],["20260429",4830,445119],["20260430",4780,141560],["20260504",4835,314181],["20260506",4820,261751],["20260507",4745,103430],["20260508",4810,101538],["20260511",4705,185699],["20260512",4575,209847],["20260513",4555,93925],["20260514",4540,93975],["20260515",4495,266126],["20260518",4510,334322],["20260519",4460,141455],["20260520",4325,184677],["20260521",4440,158760],["20260522",4505,97988],["20260526",4505,88396],["20260527",4385,152982],["20260528",4350,119178],["20260529",4265,108443],["20260601",4175,125767],["20260602",4130,186229],["20260604",4120,59753],["20260605",3985,191920],["20260608",3820,190740],["20260609",3930,114827],["20260610",3950,110304],["20260611",3965,65592],["20260612",4100,74778],["20260615",4100,46826],["20260616",4095,42179],["20260617",4085,54290],["20260618",3995,61996],["20260619",4005,130774],["20260622",3995,65353],["20260623",3770,107082],["20260624",3815,78228],["20260625",3780,72521],["20260626",3770,115658],["20260629",3945,89093],["20260630",3925,24575],["20260701",4000,53003],["20260702",3940,43052],["20260703",4000,54935],["20260706",4010,30015],["20260707",4000,53361],["20260708",3935,80910],["20260709",3920,86982],["20260710",4015,75117],["20260713",3995,101605],["20260714",3980,173425],["20260715",4040,50527],["20260716",4060,105748],["20260720",4000,50229],["20260721",3960,39514],["20260722",4005,50348],["20260723",4085,24061],["20260724",4040,22522],["20260727",4005,36264],["20260728",3940,65097],["20260729",3720,119314],["20260730",3725,113417]],"detail_json":"https://aikstockdata.com/data/public/s/014580.json","page_url":"https://aikstockdata.com/s/014580.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."}}