{"schema_version":"1.0","@type":"Dataset","code":"023160","name_ko":"태광","name":"태광(023160) 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",20050,246908],["20250723",20500,217436],["20250724",20900,305819],["20250725",20100,176838],["20250728",20100,138775],["20250729",21650,1056235],["20250730",21800,506123],["20250731",23000,794104],["20250801",22150,439905],["20250804",23450,485980],["20250805",24000,412977],["20250806",22750,377252],["20250807",22950,260114],["20250808",22300,224604],["20250811",22300,207280],["20250812",25000,2780711],["20250813",24500,399454],["20250814",24450,214321],["20250818",23650,218710],["20250819",23150,209805],["20250820",22200,308631],["20250821",22400,215071],["20250822",22500,246259],["20250825",23100,243233],["20250826",23750,571943],["20250827",24900,676551],["20250828",24700,252223],["20250829",25150,484535],["20250901",26100,552795],["20250902",27100,575406],["20250903",26800,213483],["20250904",27650,335907],["20250905",27350,230822],["20250908",27350,221260],["20250909",26050,703414],["20250910",28600,1140999],["20250911",29400,865786],["20250912",28150,467779],["20250915",27000,330313],["20250916",27150,337446],["20250917",27050,181287],["20250918",26500,237254],["20250919",25700,283396],["20250922",26150,277441],["20250923",25600,288383],["20250924",26100,752726],["20250925",25200,422363],["20250926",24550,348732],["20250929",25800,292755],["20250930",25800,191063],["20251001",27850,882652],["20251002",27400,436577],["20251010",28650,632131],["20251013",28550,372217],["20251014",26750,388094],["20251015",28450,333437],["20251016",27300,350837],["20251017",25700,558873],["20251020",25750,278411],["20251021",26450,351616],["20251022",26500,288351],["20251023",28850,1658594],["20251024",27800,537145],["20251027",28350,426723],["20251028",27400,265339],["20251029",27250,304629],["20251030",26900,376845],["20251031",28250,692489],["20251103",29000,672882],["20251104",27100,374972],["20251105",25750,376884],["20251106",24450,461285],["20251107",24200,281578],["20251110",25100,371342],["20251111",25500,194179],["20251112",24850,189347],["20251113",24850,206335],["20251114",24550,305590],["20251117",23900,223133],["20251118",23100,237712],["20251119",22650,254117],["20251120",23150,329804],["20251121",22200,178131],["20251124",22300,169114],["20251125",22200,254921],["20251126",23100,240867],["20251127",22800,80437],["20251128",22800,184828],["20251201",22450,116380],["20251202",23250,166952],["20251203",23350,128666],["20251204",23400,109779],["20251205",23850,205393],["20251208",24500,242442],["20251209",24350,253106],["20251210",24100,171038],["20251211",24100,92263],["20251212",24600,105962],["20251215",24150,124096],["20251216",24000,138130],["20251217",23500,118857],["20251218",23150,89269],["20251219",24150,244160],["20251222",22900,468424],["20251223",23150,176090],["20251224",22750,83457],["20251226",22150,107645],["20251229",21850,113976],["20251230",21700,66666],["20260102",20950,297015],["20260105",21850,162903],["20260106",21900,169650],["20260107",21700,100784],["20260108",21750,170202],["20260109",22800,260705],["20260112",26100,1835054],["20260113",27950,1331640],["20260114",27800,445405],["20260115",27150,425016],["20260116",27350,231647],["20260119",26950,216696],["20260120",26850,313660],["20260121",26150,258839],["20260122",25200,336814],["20260123",25350,216862],["20260126",25500,149739],["20260127",26750,440912],["20260128",27150,237144],["20260129",28400,458284],["20260130",28500,356193],["20260202",26200,425549],["20260203",26500,239113],["20260204",27850,253964],["20260205",27800,468302],["20260206",26800,225812],["20260209",29300,347615],["20260210",28700,206081],["20260211",29650,331101],["20260212",28950,201461],["20260213",29050,270312],["20260219",31300,412176],["20260220",30850,275162],["20260223",30350,174404],["20260224",29850,335222],["20260225",29000,260171],["20260226",28100,245415],["20260227",28150,140741],["20260303",27000,299015],["20260304",23500,390515],["20260305",25200,310094],["20260306",25700,126704],["20260309",29200,1217526],["20260310",28100,419880],["20260311",28300,548486],["20260312",32200,1522025],["20260313",30650,820336],["20260316",28650,517051],["20260317",28850,361282],["20260318",28800,250112],["20260319",28900,280744],["20260320",35700,1881470],["20260323",35850,1130587],["20260324",34150,537153],["20260325",35650,495174],["20260326",35000,450447],["20260327",34650,206230],["20260330",34800,380825],["20260331",35000,1017205],["20260401",35700,507310],["20260402",37750,1142438],["20260403",41350,931829],["20260406",43800,1382254],["20260407",40950,509843],["20260408",41000,854881],["20260409",42900,479620],["20260410",46650,600908],["20260413",48500,559311],["20260414",44950,680050],["20260415",45200,385066],["20260416",44150,429705],["20260417",44450,265067],["20260420",44050,271895],["20260421",44400,253990],["20260422",44550,184801],["20260423",44050,193164],["20260424",47000,1385595],["20260427",46600,433564],["20260428",46950,261860],["20260429",47500,241222],["20260430",46050,246559],["20260504",46000,224901],["20260506",44700,387190],["20260507",45250,342526],["20260508",40100,687203],["20260511",37850,695252],["20260512",37350,345113],["20260513",36400,295639],["20260514",35850,296841],["20260515",34750,865811],["20260518",35250,373519],["20260519",36500,307290],["20260520",35500,197294],["20260521",36200,118366],["20260522",38650,370529],["20260526",37800,292180],["20260527",35350,156217],["20260528",34050,169098],["20260529",31500,354081],["20260601",30500,416611],["20260602",29300,366812],["20260604",29450,174489],["20260605",29150,126933],["20260608",26400,139216],["20260609",27350,195575],["20260610",28200,124505],["20260611",26100,441036],["20260612",29600,350560],["20260615",31500,322991],["20260616",31500,244619],["20260617",33900,730461],["20260618",30550,374542],["20260619",29150,196136],["20260622",28650,178308],["20260623",26700,254093],["20260624",26600,162979],["20260625",25000,233927],["20260626",23800,245038],["20260629",26850,227893],["20260630",24650,312716],["20260701",26800,246974],["20260702",24900,189175],["20260703",24350,176308],["20260706",24000,193484],["20260707",23550,184721],["20260708",23200,224979],["20260709",22800,154726],["20260710",23750,100829],["20260713",22600,164747],["20260714",21550,135281],["20260715",22600,83888],["20260716",22550,70626],["20260720",20700,120879],["20260721",20500,100232],["20260722",21500,74552],["20260723",23000,84610],["20260724",24050,324899],["20260727",22800,93422],["20260728",21250,66473],["20260729",20050,130813],["20260730",20950,92124]],"detail_json":"https://aikstockdata.com/data/public/s/023160.json","page_url":"https://aikstockdata.com/s/023160.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."}}