{"schema_version":"1.0","@type":"Dataset","code":"066700","name_ko":"테라젠이텍스","name":"테라젠이텍스(066700) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3065,50021],["20250723",3125,94743],["20250724",3100,52491],["20250725",3060,34170],["20250728",2990,59970],["20250729",3020,40748],["20250730",2990,72821],["20250731",2995,44956],["20250801",2975,73196],["20250804",2950,38733],["20250805",2995,59989],["20250806",3010,53898],["20250807",3040,58761],["20250808",2995,35953],["20250811",2985,33637],["20250812",3005,147001],["20250813",3005,43668],["20250814",3000,25712],["20250818",2955,85342],["20250819",2930,73500],["20250820",2930,60068],["20250821",2925,71850],["20250822",2920,20060],["20250825",2905,21698],["20250826",2890,35642],["20250828",2900,17497],["20250829",2900,46087],["20250901",2825,65636],["20250902",2820,23280],["20250903",2820,17771],["20250904",2900,43277],["20250905",2940,56246],["20250908",2955,28486],["20250909",2930,28106],["20250910",2925,24441],["20250911",2930,17467],["20250912",2920,33892],["20250915",2920,31605],["20250916",2930,33094],["20250917",2900,49499],["20250918",2895,44733],["20250919",2870,55222],["20250922",2900,57529],["20250923",2870,25176],["20250924",2830,39046],["20250925",2820,35735],["20250926",2735,76778],["20250929",2750,63354],["20250930",2760,23601],["20251001",2725,20124],["20251002",2710,47840],["20251010",2670,177656],["20251013",2645,42937],["20251014",2590,155465],["20251015",2650,98533],["20251016",2610,57778],["20251017",2610,67289],["20251020",2605,70083],["20251021",2570,86770],["20251022",2585,44525],["20251023",2570,31610],["20251024",2560,41833],["20251027",2600,70350],["20251028",2640,60106],["20251029",2620,61876],["20251030",2550,66712],["20251031",2550,40536],["20251103",2460,150509],["20251104",2505,87718],["20251105",2510,102710],["20251106",2530,78781],["20251107",2490,47039],["20251110",2675,566177],["20251111",2585,140117],["20251112",2660,93421],["20251113",2670,73817],["20251114",2675,120641],["20251117",2695,48484],["20251118",2650,91413],["20251119",2670,91733],["20251120",2720,63876],["20251121",2725,60819],["20251124",2705,80595],["20251125",2695,38479],["20251126",2745,59041],["20251127",2740,42195],["20251128",2800,153733],["20251201",2805,87780],["20251202",2810,75415],["20251203",2825,62681],["20251204",2825,67754],["20251205",2855,49300],["20251208",2835,54072],["20251209",2825,29678],["20251210",2830,30064],["20251211",2940,194170],["20251212",2925,90070],["20251215",2890,48751],["20251216",3040,345951],["20251217",3100,535861],["20251218",3275,975249],["20251219",3250,1406760],["20251222",3315,369535],["20251223",3180,496901],["20251224",3220,321360],["20251226",3205,221137],["20251229",3175,126941],["20251230",3160,81061],["20260102",3145,221546],["20260105",3115,140350],["20260106",3115,146216],["20260107",3075,104650],["20260108",3100,76149],["20260109",3130,105283],["20260112",3210,1512948],["20260113",3035,448888],["20260114",2920,280510],["20260115",2935,207016],["20260116",2885,215535],["20260119",2870,107521],["20260120",2895,136058],["20260121",2765,207950],["20260122",2805,132422],["20260123",2885,175392],["20260126",3010,225031],["20260127",3015,193088],["20260128",3005,155129],["20260129",3060,243103],["20260130",2980,145644],["20260202",2890,172508],["20260203",2905,113648],["20260204",2910,168108],["20260205",2860,128834],["20260206",2810,121855],["20260209",2840,60205],["20260210",2895,136748],["20260211",2905,186640],["20260212",2880,119734],["20260213",2840,121985],["20260219",2840,135260],["20260220",2815,89472],["20260223",2840,99507],["20260224",2845,69900],["20260225",2795,133429],["20260226",2705,161394],["20260227",2735,79068],["20260303",2660,167988],["20260304",2485,255507],["20260305",2600,187508],["20260306",2590,64636],["20260309",2515,77208],["20260310",2550,115284],["20260311",2550,98932],["20260312",2570,40809],["20260313",2620,64744],["20260316",2635,128201],["20260317",2635,84115],["20260318",2665,367987],["20260319",2605,85188],["20260320",2650,100920],["20260323",2615,76225],["20260324",2700,66598],["20260325",2760,79601],["20260326",2730,49677],["20260327",2820,219352],["20260330",2805,102038],["20260331",2790,106869],["20260401",2870,112396],["20260402",2820,89205],["20260403",2915,282762],["20260406",2850,100692],["20260407",2825,73430],["20260408",2920,101719],["20260409",2890,26653],["20260410",2920,75038],["20260413",2945,78466],["20260414",2985,88856],["20260415",2990,131963],["20260416",3125,327088],["20260417",3130,117717],["20260420",3040,124313],["20260421",3020,158331],["20260422",3040,139895],["20260423",3025,128494],["20260424",3020,76825],["20260427",3040,125226],["20260428",3085,115026],["20260429",3040,64490],["20260430",3035,75845],["20260504",2960,209993],["20260506",2890,166677],["20260507",2880,107522],["20260508",2935,122694],["20260511",2975,502564],["20260512",2975,249068],["20260513",2945,110055],["20260514",2940,124860],["20260515",2815,212345],["20260518",2720,252252],["20260519",2760,105081],["20260520",2685,78556],["20260521",2650,124827],["20260522",2760,74854],["20260526",2815,113684],["20260527",2725,155418],["20260528",2655,170862],["20260529",2535,178912],["20260601",2460,192876],["20260602",2465,196542],["20260604",2465,183014],["20260605",2405,86691],["20260608",2210,151848],["20260609",2370,116545],["20260610",2350,136337],["20260611",2375,90271],["20260612",2375,85377],["20260615",2415,173206],["20260616",2385,58803],["20260617",2410,27877],["20260618",2315,66451],["20260619",2185,122270],["20260622",2200,93608],["20260623",2000,154589],["20260624",2040,172324],["20260625",1994,85067],["20260626",1930,175776],["20260629",2075,109810],["20260630",2055,61435],["20260701",2045,100295],["20260702",2030,85708],["20260703",2075,64035],["20260706",2010,47572],["20260707",2055,74359],["20260708",2000,99701],["20260709",2005,43618],["20260710",2010,67450],["20260713",1990,101255],["20260714",1939,142196],["20260715",1979,88308],["20260716",1942,53902],["20260720",1888,42842],["20260721",1929,74815],["20260722",1970,148626],["20260723",1987,102932],["20260724",2010,116400],["20260727",2010,40544],["20260728",2155,1739810],["20260729",1984,380438],["20260730",1962,312209]],"detail_json":"https://aikstockdata.com/data/public/s/066700.json","page_url":"https://aikstockdata.com/s/066700.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."}}