{"schema_version":"1.0","@type":"Dataset","code":"015890","name_ko":"태경산업","name":"태경산업(015890) 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",5450,274563],["20250723",5410,162949],["20250724",5420,97319],["20250725",5360,72693],["20250728",5300,104587],["20250729",5350,67671],["20250730",5380,42930],["20250731",5350,56743],["20250801",5200,99106],["20250804",5330,61272],["20250805",5400,72522],["20250806",5470,69908],["20250807",5460,47416],["20250808",5440,24324],["20250811",5470,27528],["20250812",5490,74630],["20250813",5520,65790],["20250814",5510,48534],["20250818",5400,59304],["20250819",5330,31135],["20250820",5280,64164],["20250821",5290,42545],["20250822",5240,57020],["20250825",5180,115193],["20250826",5310,110699],["20250827",5430,571883],["20250828",5510,109889],["20250829",5440,51634],["20250901",5420,79471],["20250902",5380,66351],["20250903",5300,88463],["20250904",5350,37613],["20250905",5310,29655],["20250908",5390,57413],["20250909",5380,57440],["20250910",5370,50152],["20250911",5290,91082],["20250912",5310,41590],["20250915",5320,44478],["20250916",5300,69158],["20250917",5220,47901],["20250918",5230,47917],["20250919",5210,56395],["20250922",5210,39122],["20250923",5200,49961],["20250924",5110,82489],["20250925",5110,28622],["20250926",5060,48816],["20250929",5080,24806],["20250930",5110,26560],["20251001",5100,24523],["20251002",5120,20015],["20251010",5050,58665],["20251013",5150,86849],["20251014",5170,45525],["20251015",5170,22815],["20251016",5170,42277],["20251017",5130,41358],["20251020",5140,46162],["20251021",5170,69347],["20251022",5180,14494],["20251023",5150,44848],["20251024",5180,30695],["20251027",5190,43648],["20251028",5160,30764],["20251029",5150,90617],["20251030",5100,86636],["20251031",5060,36946],["20251103",4990,150065],["20251104",4995,31609],["20251105",4930,110460],["20251106",4940,34348],["20251107",4880,53483],["20251110",5020,36106],["20251111",5050,46186],["20251112",5150,98704],["20251113",5120,9720],["20251114",5090,59696],["20251117",5090,102217],["20251118",5060,57745],["20251119",5080,52721],["20251120",5110,56816],["20251121",5100,53153],["20251124",5140,53000],["20251125",5120,26493],["20251126",5140,13612],["20251127",5110,13720],["20251128",5160,20573],["20251201",5210,102293],["20251202",5170,31871],["20251203",5210,22206],["20251204",5220,30619],["20251205",5230,18627],["20251208",5180,25286],["20251209",5200,8853],["20251210",5190,24185],["20251211",5230,20358],["20251212",5260,24968],["20251215",5280,70464],["20251216",5220,57728],["20251217",5270,39826],["20251218",5270,34445],["20251219",5280,48724],["20251222",5320,66678],["20251223",5260,51127],["20251224",5260,84488],["20251226",5190,94424],["20251229",4970,183119],["20251230",4950,62448],["20260102",4915,81277],["20260105",4870,150573],["20260106",4880,21313],["20260107",4845,111431],["20260108",4755,116793],["20260109",4750,53896],["20260112",4775,22398],["20260113",4800,25012],["20260114",4745,66644],["20260115",4675,72972],["20260116",4620,84448],["20260119",4655,63693],["20260120",4760,91387],["20260121",4695,41511],["20260122",4735,76963],["20260123",4790,64810],["20260126",4800,93166],["20260127",4775,73304],["20260128",4720,117566],["20260129",4720,89150],["20260130",4690,71027],["20260202",4620,75005],["20260203",4675,43584],["20260204",4805,99160],["20260205",4800,56764],["20260206",4775,66232],["20260209",4785,38840],["20260210",4845,91819],["20260211",4880,92656],["20260212",4940,85448],["20260213",4910,31380],["20260219",4990,75339],["20260220",5090,155916],["20260223",5090,120043],["20260224",5090,54336],["20260225",5070,113579],["20260226",4990,108913],["20260227",4920,115114],["20260303",4860,131668],["20260304",4565,228322],["20260305",4780,98683],["20260306",4810,188988],["20260309",4720,183722],["20260310",4750,45477],["20260311",4780,150658],["20260312",4775,63777],["20260313",4755,49287],["20260316",4735,29374],["20260317",4745,21986],["20260318",4810,59076],["20260319",4870,212366],["20260320",4930,99988],["20260323",4840,72447],["20260324",4870,40499],["20260325",4900,64791],["20260326",4900,139474],["20260327",4860,37712],["20260330",4830,38168],["20260331",4795,80465],["20260401",4885,15903],["20260402",4805,38946],["20260403",4895,73490],["20260406",4845,39695],["20260407",4885,122231],["20260408",4885,46400],["20260409",4910,97261],["20260410",5010,64416],["20260413",5020,71041],["20260414",5070,25655],["20260415",5050,74361],["20260416",5090,56577],["20260417",5070,38259],["20260420",5030,33857],["20260421",5070,76965],["20260422",5210,223163],["20260423",5130,201855],["20260424",5150,70141],["20260427",5090,108380],["20260428",5130,93995],["20260429",5140,62008],["20260430",5120,61614],["20260504",5080,106531],["20260506",5000,125006],["20260507",5000,66882],["20260508",5070,63635],["20260511",4980,90706],["20260512",4865,115907],["20260513",4825,55004],["20260514",4880,29812],["20260515",4870,90091],["20260518",5060,227340],["20260519",4980,51101],["20260520",4885,54279],["20260521",4900,33714],["20260522",5000,60030],["20260526",4975,40181],["20260527",4905,73250],["20260528",4910,58229],["20260529",4840,64402],["20260601",4780,54638],["20260602",4820,77649],["20260604",4770,31987],["20260605",4660,49942],["20260608",4540,86934],["20260609",4705,30031],["20260610",4640,40721],["20260611",4685,33598],["20260612",4795,34336],["20260615",4775,30320],["20260616",4765,16048],["20260617",4790,55754],["20260618",4730,21917],["20260619",4665,86421],["20260622",4655,38386],["20260623",4510,76772],["20260624",4480,66436],["20260625",4450,53889],["20260626",4385,59550],["20260629",4465,34055],["20260630",4510,18758],["20260701",4580,35336],["20260702",4565,62847],["20260703",4675,55041],["20260706",4680,31642],["20260707",4650,63292],["20260708",4625,93954],["20260709",4580,39970],["20260710",4680,47141],["20260713",4570,74390],["20260714",4620,143890],["20260715",4645,21343],["20260716",4665,34575],["20260720",4595,17652],["20260721",4575,45311],["20260722",4545,18502],["20260723",4605,20414],["20260724",4630,36725],["20260727",4645,10974],["20260728",4560,55342],["20260729",4485,88614],["20260730",4535,62234]],"detail_json":"https://aikstockdata.com/data/public/s/015890.json","page_url":"https://aikstockdata.com/s/015890.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."}}