{"schema_version":"1.0","@type":"Dataset","code":"089030","name_ko":"테크윙","name":"테크윙(089030) 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",28000,408095],["20250723",28000,320617],["20250724",27050,666322],["20250725",27000,388912],["20250728",27950,566649],["20250729",27800,273685],["20250730",27800,500999],["20250731",28000,474954],["20250801",26650,363769],["20250804",26950,224697],["20250805",28500,503405],["20250806",28500,291196],["20250807",29150,317141],["20250808",29300,501993],["20250811",29200,184258],["20250812",29450,450527],["20250813",29350,241007],["20250814",29200,234652],["20250818",28250,228869],["20250819",27950,171542],["20250820",27100,351098],["20250821",26850,140207],["20250822",28850,556366],["20250825",30700,594487],["20250826",31100,553465],["20250828",30550,382337],["20250829",32700,1388819],["20250901",35800,2781211],["20250902",35650,750621],["20250903",36750,991730],["20250904",37850,1370395],["20250905",37700,512745],["20250908",40150,1069385],["20250909",40750,532848],["20250910",40900,633715],["20250911",41900,651093],["20250912",42050,662417],["20250915",51200,3669701],["20250916",49450,2399320],["20250917",49000,1874220],["20250918",51700,2501925],["20250919",53200,964354],["20250922",56900,1450810],["20250923",60000,1164177],["20250924",60100,1144593],["20250925",59000,658706],["20250926",59500,1072111],["20250929",58900,655835],["20250930",58800,553753],["20251001",59500,828208],["20251002",61000,1395149],["20251010",61800,919422],["20251013",61700,696713],["20251014",56700,1348403],["20251015",61500,738308],["20251016",61700,661354],["20251017",65400,1414005],["20251020",65400,762602],["20251021",63400,710916],["20251022",62600,901345],["20251023",61700,571020],["20251024",66200,900238],["20251027",66800,743942],["20251028",66500,486080],["20251029",67200,635412],["20251030",65700,445051],["20251031",66800,371157],["20251103",64600,635897],["20251104",64000,502782],["20251105",60400,1176091],["20251106",63100,975012],["20251107",60400,545413],["20251110",60700,440121],["20251111",60000,424084],["20251112",57900,571879],["20251113",57800,505971],["20251114",54900,781794],["20251117",55800,397969],["20251118",52900,606902],["20251119",50200,685528],["20251120",49600,681468],["20251121",44800,943104],["20251124",45100,590187],["20251125",45100,406110],["20251126",44800,416777],["20251127",46800,640787],["20251128",47100,393014],["20251201",49050,731975],["20251202",47350,483835],["20251203",47450,392702],["20251204",45500,528830],["20251205",47050,464560],["20251208",47350,401339],["20251209",45400,547085],["20251210",44400,454795],["20251211",43250,758326],["20251212",43450,435321],["20251215",43000,321355],["20251216",41750,293353],["20251217",42600,209149],["20251218",41600,271310],["20251219",41050,409642],["20251222",44050,622733],["20251223",44000,450002],["20251224",44550,327113],["20251226",44150,514588],["20251229",45750,449637],["20251230",45800,549862],["20260102",50900,1341575],["20260105",52500,1236469],["20260106",53400,834124],["20260107",50900,1138153],["20260108",49800,728569],["20260109",48000,649180],["20260112",47200,535517],["20260113",47550,366311],["20260114",48700,564248],["20260115",48600,532058],["20260116",49450,706203],["20260119",48500,465662],["20260120",46750,554522],["20260121",39150,3693805],["20260122",37200,2107948],["20260123",37200,1182956],["20260126",38500,1344951],["20260127",41550,1767441],["20260128",44150,1590070],["20260129",47600,3085243],["20260130",50000,2460715],["20260202",45200,1562726],["20260203",47000,959370],["20260204",48250,1401898],["20260205",44900,696150],["20260206",43950,624088],["20260209",45950,577056],["20260210",45000,510363],["20260211",43350,471662],["20260212",43900,1358777],["20260213",42100,842767],["20260219",46950,2231463],["20260220",46050,832373],["20260223",44050,988993],["20260224",45750,873636],["20260225",44500,918280],["20260226",46800,2217430],["20260227",46600,1424616],["20260303",51300,9233811],["20260304",51000,12225902],["20260305",66300,10221657],["20260306",71100,13251531],["20260309",68500,5487513],["20260310",66800,6739121],["20260311",65000,5821554],["20260312",62600,2608265],["20260313",63300,2362074],["20260316",64100,1702775],["20260317",60900,2035798],["20260318",62000,1476153],["20260319",58500,2016343],["20260320",58000,1564541],["20260323",53900,1389610],["20260324",53300,1349957],["20260325",54500,1240924],["20260326",51800,911478],["20260327",52000,1088482],["20260330",48900,686655],["20260331",45300,1352546],["20260401",49550,1212357],["20260402",46250,1113699],["20260403",46700,582446],["20260406",46450,633222],["20260407",47100,699241],["20260408",50800,1233577],["20260409",52400,1787259],["20260410",53000,1069889],["20260413",53000,798134],["20260414",54200,1088234],["20260415",57600,4354776],["20260416",57400,1232472],["20260417",56300,678319],["20260420",55400,872736],["20260421",57100,1053002],["20260422",57200,1038872],["20260423",55000,1265302],["20260424",61800,4983557],["20260427",62100,2080134],["20260428",60300,1010653],["20260429",59400,804884],["20260430",57300,1005718],["20260504",61300,2620670],["20260506",62100,1704161],["20260507",59500,1030067],["20260508",59300,873293],["20260511",58200,1467907],["20260512",53500,2157906],["20260513",57300,1116373],["20260514",54900,957436],["20260515",50400,1014162],["20260518",49400,820322],["20260519",48150,1361329],["20260520",48000,858738],["20260521",52700,1045540],["20260522",53700,627868],["20260526",57500,1281163],["20260527",54300,1308914],["20260528",51300,974230],["20260529",49850,820248],["20260601",49200,1119292],["20260602",48900,806108],["20260604",53700,1393859],["20260605",54700,1951604],["20260608",49350,1170741],["20260609",59700,9818845],["20260610",57600,6031682],["20260611",61100,4736965],["20260612",65300,8561041],["20260615",67900,6971175],["20260616",59900,2648084],["20260617",62100,2891659],["20260618",60500,1542070],["20260619",60200,1963105],["20260622",61100,1723869],["20260623",52500,1815611],["20260624",49900,1476348],["20260625",52300,2988071],["20260626",51800,1977303],["20260629",51600,1056447],["20260630",53600,1633426],["20260701",58400,3615267],["20260702",47450,2171775],["20260703",46600,1434323],["20260706",46100,1213291],["20260707",41100,1434447],["20260708",37950,1094386],["20260709",39450,1557626],["20260710",43900,1543804],["20260713",43850,1490150],["20260714",48450,4262975],["20260715",51900,1725163],["20260716",49200,790542],["20260720",48550,1500346],["20260721",46800,903549],["20260722",46200,951455],["20260723",50800,1470673],["20260724",45050,681479],["20260727",44550,483732],["20260728",38950,708146],["20260729",34400,1267167],["20260730",31900,931410]],"detail_json":"https://aikstockdata.com/data/public/s/089030.json","page_url":"https://aikstockdata.com/s/089030.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."}}