{"schema_version":"1.0","@type":"Dataset","code":"044490","name_ko":"태웅","name":"태웅(044490) 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",38450,1198312],["20250723",38250,805049],["20250724",38250,786702],["20250725",39450,682808],["20250728",39200,281713],["20250729",40300,368257],["20250730",40000,279611],["20250731",40500,482648],["20250801",37100,503318],["20250804",39400,488883],["20250805",40500,348123],["20250806",42700,1767640],["20250807",41450,357228],["20250808",40300,230698],["20250811",43700,1227760],["20250812",43200,609356],["20250813",43700,260668],["20250814",41700,270875],["20250818",40950,209949],["20250819",36400,579493],["20250820",35600,530702],["20250821",37550,656522],["20250822",36700,297224],["20250825",38050,331607],["20250826",37450,340011],["20250827",37550,267904],["20250828",38150,317885],["20250829",37600,211359],["20250901",35100,345967],["20250902",36950,256494],["20250903",38000,272899],["20250904",37050,206761],["20250905",36150,175216],["20250908",36800,127117],["20250909",35100,313629],["20250910",35500,252909],["20250911",34150,315313],["20250912",33150,360105],["20250915",33300,184834],["20250916",34100,229796],["20250917",32600,152033],["20250918",32150,119264],["20250919",31650,127061],["20250922",32500,216114],["20250923",32400,243298],["20250924",33000,260341],["20250925",30900,284382],["20250926",31000,103425],["20250929",31200,97729],["20250930",31050,69266],["20251001",31850,121427],["20251002",31750,71855],["20251010",33200,321536],["20251013",33150,179083],["20251014",31950,214382],["20251015",35600,549484],["20251016",37150,643183],["20251017",33550,442744],["20251020",32400,308996],["20251021",32550,344558],["20251022",31100,565684],["20251023",30150,298721],["20251024",30750,298146],["20251027",31100,161713],["20251028",31400,213050],["20251029",32300,346895],["20251030",31350,310565],["20251031",30750,136411],["20251103",30150,261288],["20251104",28600,260025],["20251105",26850,388095],["20251106",26500,190525],["20251107",26250,174212],["20251110",26150,154631],["20251111",25650,139031],["20251112",26100,147285],["20251113",26650,82707],["20251114",25200,108159],["20251117",25650,81569],["20251118",23700,182546],["20251119",23800,102243],["20251120",24350,138930],["20251121",23200,84586],["20251124",23250,66989],["20251125",23350,50364],["20251126",24450,103910],["20251127",23850,71179],["20251128",23800,48660],["20251201",23400,55485],["20251202",23300,124063],["20251203",25050,201450],["20251204",24500,301782],["20251205",28000,1305483],["20251208",26000,258534],["20251209",25750,135605],["20251210",25500,100872],["20251211",25650,170624],["20251212",29900,1111649],["20251215",31200,616458],["20251216",28150,417741],["20251217",27500,197069],["20251218",27800,153113],["20251219",27700,118285],["20251222",27750,114552],["20251223",27100,95530],["20251224",26600,115811],["20251226",25300,147646],["20251229",26300,73173],["20251230",25750,55232],["20260102",24450,173026],["20260105",27500,296229],["20260106",28400,242398],["20260107",26800,158292],["20260108",25850,99383],["20260109",26850,133246],["20260112",29000,394323],["20260113",28950,183838],["20260114",27900,406350],["20260115",28050,125169],["20260116",29200,355953],["20260119",29750,233217],["20260120",33500,1440043],["20260121",32400,1033088],["20260122",31200,457589],["20260123",31050,344885],["20260126",31850,285122],["20260127",32800,574991],["20260128",31700,310123],["20260129",32200,328684],["20260130",30650,272071],["20260202",28700,183612],["20260203",30400,167036],["20260204",32150,368236],["20260205",29750,305493],["20260206",28400,184162],["20260209",30800,273985],["20260210",29500,172235],["20260211",30200,160648],["20260212",30100,91863],["20260213",32400,723898],["20260219",33100,369940],["20260220",36400,1264322],["20260223",35700,415261],["20260224",36200,310047],["20260225",34300,456289],["20260226",33750,223459],["20260227",35500,512096],["20260303",33250,340324],["20260304",27150,297925],["20260305",34550,454910],["20260306",37550,626459],["20260309",40100,851776],["20260310",50000,3637378],["20260311",47950,1509619],["20260312",49100,699184],["20260313",48950,798632],["20260316",44800,552052],["20260317",42800,364589],["20260318",44100,337602],["20260319",45300,515244],["20260320",57300,3842836],["20260323",52700,665721],["20260324",47900,707389],["20260325",46500,593467],["20260326",45300,310959],["20260327",46950,440822],["20260330",46900,282061],["20260331",49650,1576600],["20260401",49550,509089],["20260402",44350,624906],["20260403",50700,1053595],["20260406",50200,444417],["20260407",45600,411129],["20260408",46200,416938],["20260409",45600,197275],["20260410",45000,167355],["20260413",45300,141739],["20260414",46550,353868],["20260415",51300,670988],["20260416",51100,365218],["20260417",49300,189848],["20260420",50000,213967],["20260421",47800,458130],["20260422",47000,282890],["20260423",53000,914244],["20260424",53300,400871],["20260427",54500,433184],["20260428",52800,199575],["20260429",54100,298540],["20260430",53000,195784],["20260504",58800,783901],["20260506",56000,432157],["20260507",53800,254392],["20260508",52000,180414],["20260511",50100,270850],["20260512",46200,329209],["20260513",44850,158266],["20260514",45850,170591],["20260515",41550,270416],["20260518",40700,155538],["20260519",38700,120384],["20260520",37200,137310],["20260521",39150,143550],["20260522",41200,118291],["20260526",41300,110445],["20260527",39000,133956],["20260528",37050,139454],["20260529",36650,188437],["20260601",34600,302173],["20260602",33150,263801],["20260604",33800,94498],["20260605",32550,145826],["20260608",29200,130038],["20260609",30900,121985],["20260610",31500,159193],["20260611",31450,72018],["20260612",32300,107522],["20260615",34200,137175],["20260616",41850,1019433],["20260617",40150,509774],["20260618",39800,284139],["20260619",35000,233693],["20260622",32650,105524],["20260623",30350,170625],["20260624",30250,121838],["20260625",29050,172464],["20260626",26350,259521],["20260629",32350,295176],["20260630",29950,114670],["20260701",32550,146482],["20260702",29350,106568],["20260703",29600,63101],["20260706",27700,87820],["20260707",28300,84038],["20260708",25600,112690],["20260709",26200,102325],["20260710",29450,266529],["20260713",26700,103607],["20260714",25850,104436],["20260715",27950,96364],["20260716",26550,59411],["20260720",24250,98031],["20260721",24650,58197],["20260722",25600,95987],["20260723",28700,171794],["20260724",27200,73797],["20260727",26050,48308],["20260728",23800,91845],["20260729",20950,186158],["20260730",21150,170437]],"detail_json":"https://aikstockdata.com/data/public/s/044490.json","page_url":"https://aikstockdata.com/s/044490.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."}}