{"schema_version":"1.0","@type":"Dataset","code":"034830","name_ko":"한국토지신탁","name":"한국토지신탁(034830) 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",1236,424310],["20250723",1235,376262],["20250724",1224,599370],["20250725",1229,227094],["20250728",1229,514257],["20250729",1232,282439],["20250730",1240,414711],["20250731",1255,354945],["20250801",1216,589303],["20250804",1226,208054],["20250805",1234,461795],["20250806",1249,244435],["20250807",1247,186124],["20250808",1242,221886],["20250811",1254,462987],["20250812",1259,497484],["20250813",1241,249104],["20250814",1226,232835],["20250818",1208,482296],["20250819",1223,337634],["20250820",1207,296294],["20250821",1207,139586],["20250822",1202,298014],["20250825",1217,353635],["20250826",1216,130833],["20250827",1211,192462],["20250828",1214,192264],["20250829",1211,235573],["20250901",1239,775981],["20250902",1259,525729],["20250903",1247,180782],["20250904",1262,362117],["20250905",1295,1454428],["20250908",1406,6407758],["20250909",1387,3078649],["20250910",1397,1920299],["20250911",1424,2883357],["20250912",1393,1746577],["20250915",1401,944965],["20250916",1401,944726],["20250917",1426,1218751],["20250918",1414,846988],["20250919",1405,643707],["20250922",1409,526051],["20250923",1395,887209],["20250924",1397,770169],["20250925",1399,480134],["20250926",1380,982924],["20250929",1410,956872],["20250930",1403,466976],["20251001",1414,1094468],["20251002",1382,863314],["20251010",1340,1233494],["20251013",1336,558767],["20251014",1326,628998],["20251015",1344,388964],["20251016",1338,440600],["20251017",1304,628012],["20251020",1299,548693],["20251021",1300,688852],["20251022",1299,524292],["20251023",1269,820863],["20251024",1278,500227],["20251027",1303,962616],["20251028",1298,440086],["20251029",1307,217481],["20251030",1296,479283],["20251031",1307,284115],["20251103",1291,568082],["20251104",1281,369104],["20251105",1276,469715],["20251106",1309,593711],["20251107",1299,438238],["20251110",1349,1102305],["20251111",1380,1206797],["20251112",1407,937519],["20251113",1393,1021877],["20251114",1380,562497],["20251117",1335,868971],["20251118",1311,443494],["20251119",1310,376011],["20251120",1331,234114],["20251121",1332,402168],["20251124",1310,515727],["20251125",1297,400414],["20251126",1327,480820],["20251127",1320,156786],["20251128",1318,218921],["20251201",1309,235360],["20251202",1327,234004],["20251203",1328,217700],["20251204",1310,300190],["20251205",1326,247773],["20251208",1321,242589],["20251209",1317,140885],["20251210",1318,330674],["20251211",1327,408069],["20251212",1348,804441],["20251215",1338,442582],["20251216",1306,837033],["20251217",1312,367749],["20251218",1310,287622],["20251219",1320,200318],["20251222",1322,150591],["20251223",1323,211368],["20251224",1325,381026],["20251226",1325,577292],["20251229",1272,831502],["20251230",1259,392971],["20260102",1227,473765],["20260105",1216,500963],["20260106",1216,308624],["20260107",1195,509224],["20260108",1183,374042],["20260109",1190,214761],["20260112",1196,301205],["20260113",1193,186638],["20260114",1211,289419],["20260115",1202,615743],["20260116",1209,495143],["20260119",1196,428925],["20260120",1215,289951],["20260121",1194,354314],["20260122",1197,301208],["20260123",1213,255717],["20260126",1214,301929],["20260127",1210,318254],["20260128",1200,660488],["20260129",1211,715820],["20260130",1219,584608],["20260202",1198,539573],["20260203",1217,380050],["20260204",1240,832552],["20260205",1248,637581],["20260206",1234,521195],["20260209",1253,732316],["20260210",1296,843696],["20260211",1324,908799],["20260212",1342,1203918],["20260213",1376,1481600],["20260219",1410,1122482],["20260220",1457,2207610],["20260223",1469,1669117],["20260224",1716,43798291],["20260225",1698,12386363],["20260226",1676,5390123],["20260227",1609,3870233],["20260303",1542,3636244],["20260304",1408,4982515],["20260305",1485,2534964],["20260306",1423,1445963],["20260309",1386,1636514],["20260310",1401,1444968],["20260311",1435,1250528],["20260312",1472,1104151],["20260313",1456,992886],["20260316",1489,1849303],["20260317",1507,737789],["20260318",1558,1128420],["20260319",1697,8365600],["20260320",1740,3327265],["20260323",1626,3290000],["20260324",1626,1715660],["20260325",1734,3008639],["20260326",1744,3312517],["20260327",1710,2147082],["20260330",1664,2321618],["20260331",1697,2450107],["20260401",1620,2229087],["20260402",1539,1677581],["20260403",1529,677483],["20260406",1529,579141],["20260407",1486,1081655],["20260408",1530,726221],["20260409",1501,547692],["20260410",1525,554308],["20260413",1492,1009646],["20260414",1540,983010],["20260415",1542,766947],["20260416",1551,638714],["20260417",1549,393991],["20260420",1543,603542],["20260421",1552,650542],["20260422",1526,688257],["20260423",1537,721094],["20260424",1587,957781],["20260427",1590,759299],["20260428",1645,1463563],["20260429",1628,725307],["20260430",1597,1092348],["20260504",1586,514833],["20260506",1560,730471],["20260507",1544,580225],["20260508",1545,780321],["20260511",1522,1053014],["20260512",1481,823021],["20260513",1450,607959],["20260514",1515,762351],["20260515",1535,1194904],["20260518",1440,891702],["20260519",1426,625244],["20260520",1406,501341],["20260521",1395,715193],["20260522",1411,410239],["20260526",1361,2023840],["20260527",1308,1393440],["20260528",1292,741130],["20260529",1231,1148644],["20260601",1200,933159],["20260602",1159,995342],["20260604",1172,3691595],["20260605",1169,638339],["20260608",1108,636183],["20260609",1173,785903],["20260610",1187,501293],["20260611",1210,632476],["20260612",1251,619019],["20260615",1245,503289],["20260616",1278,736160],["20260617",1259,421837],["20260618",1240,501951],["20260619",1193,506891],["20260622",1157,489043],["20260623",1101,769428],["20260624",1096,483199],["20260625",1095,466925],["20260626",1066,710646],["20260629",1141,682154],["20260630",1111,543602],["20260701",1136,339566],["20260702",1157,413771],["20260703",1142,978086],["20260706",1161,236367],["20260707",1142,271940],["20260708",1134,380109],["20260709",1103,297880],["20260710",1148,342886],["20260713",1113,420123],["20260714",1121,203694],["20260715",1117,268178],["20260716",1129,206354],["20260720",1088,389059],["20260721",1091,160948],["20260722",1110,160992],["20260723",1128,198569],["20260724",1133,173246],["20260727",1133,247969],["20260728",1108,255801],["20260729",1081,745789],["20260730",1084,341798]],"detail_json":"https://aikstockdata.com/data/public/s/034830.json","page_url":"https://aikstockdata.com/s/034830.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."}}