{"schema_version":"1.0","@type":"Dataset","code":"108230","name_ko":"톱텍","name":"톱텍(108230) 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",5120,715733],["20250723",5040,474598],["20250724",4970,3191490],["20250725",4880,463646],["20250728",4795,290004],["20250729",4755,230717],["20250730",4890,544087],["20250731",4925,293556],["20250801",4615,333706],["20250804",4685,157024],["20250805",4675,196813],["20250806",4670,142574],["20250807",4715,91159],["20250808",4735,171570],["20250811",4780,173116],["20250812",4740,192861],["20250813",4895,1822819],["20250814",4800,219039],["20250818",4595,217954],["20250819",4585,132646],["20250820",4560,208744],["20250821",4545,100374],["20250822",4500,117426],["20250825",4550,85740],["20250826",4580,72673],["20250828",4715,128821],["20250829",4850,275563],["20250901",4715,157738],["20250902",4690,82468],["20250903",4600,60373],["20250904",4660,51231],["20250905",4645,46350],["20250908",4630,58270],["20250909",4660,55053],["20250910",4745,99126],["20250911",4645,85694],["20250912",4670,109237],["20250915",4710,93871],["20250916",4820,196100],["20250917",4755,81741],["20250918",4850,150432],["20250919",4765,106860],["20250922",4865,224358],["20250923",4845,109306],["20250924",4750,109201],["20250925",4720,79979],["20250926",4570,138726],["20250929",4635,60826],["20250930",4550,120288],["20251001",4600,45410],["20251002",4665,100144],["20251010",4680,111571],["20251013",4710,74177],["20251014",4750,143388],["20251015",4860,171959],["20251016",4870,168185],["20251017",4765,180941],["20251020",4805,117739],["20251021",4820,220719],["20251022",4960,170739],["20251023",4890,115781],["20251024",4925,166071],["20251027",4960,259521],["20251028",4930,174418],["20251029",4875,144073],["20251030",4805,216147],["20251031",4660,151271],["20251103",4650,156430],["20251104",4695,87035],["20251105",4520,341939],["20251106",4460,153735],["20251107",4280,230035],["20251110",4455,76589],["20251111",4525,78416],["20251112",4625,65402],["20251113",4665,79201],["20251114",4500,74065],["20251117",4450,69412],["20251118",4425,81529],["20251119",4425,112136],["20251120",4435,107352],["20251121",4415,57872],["20251124",4220,198986],["20251125",4120,108595],["20251126",4275,68609],["20251127",4360,78962],["20251128",4455,94745],["20251201",4570,167632],["20251202",4745,126363],["20251203",5070,559339],["20251204",4920,211656],["20251205",4875,140231],["20251208",4895,103977],["20251209",4870,109961],["20251210",4825,75942],["20251211",4890,71326],["20251212",4930,71710],["20251215",5000,150847],["20251216",4875,66876],["20251217",4885,37211],["20251218",4850,56869],["20251219",4860,58299],["20251222",4935,63923],["20251223",4850,35032],["20251224",4805,54318],["20251226",4740,78598],["20251229",4505,208859],["20251230",4570,50361],["20260102",4570,56806],["20260105",4630,72302],["20260106",4600,102926],["20260107",4460,107486],["20260108",4270,163491],["20260109",4260,60642],["20260112",4350,62576],["20260113",4315,55512],["20260114",4370,66460],["20260115",4410,110107],["20260116",4480,138567],["20260119",4490,86190],["20260120",4560,185201],["20260121",4465,123161],["20260122",4690,287975],["20260123",4750,258555],["20260126",4830,155737],["20260127",4855,108093],["20260128",4870,146543],["20260129",4920,180032],["20260130",4845,113623],["20260202",4750,168921],["20260203",4960,107221],["20260204",4950,82985],["20260205",4735,140901],["20260206",4850,143833],["20260209",4880,150252],["20260210",4895,71709],["20260211",4785,197939],["20260212",4715,141141],["20260213",4740,80292],["20260219",4815,99652],["20260220",4830,130735],["20260223",4855,212883],["20260224",5180,282895],["20260225",5090,212827],["20260226",5040,163373],["20260227",4840,175995],["20260303",4560,257082],["20260304",4000,524795],["20260305",4160,222470],["20260306",4225,92936],["20260309",4000,145783],["20260310",4240,71953],["20260311",4250,86987],["20260312",4375,63117],["20260313",4290,113592],["20260316",4200,72505],["20260317",4370,78053],["20260318",4285,41829],["20260319",4410,71199],["20260320",4445,103777],["20260323",4245,73513],["20260324",4220,80911],["20260325",4255,51435],["20260326",4220,80233],["20260327",4300,114179],["20260330",4175,76192],["20260331",4090,63724],["20260401",4220,61952],["20260402",4165,84394],["20260403",4210,44086],["20260406",4230,39595],["20260407",4240,74166],["20260408",4295,61392],["20260409",4660,281826],["20260410",4670,159802],["20260413",4805,148964],["20260414",4705,94306],["20260415",4710,201293],["20260416",4715,41403],["20260417",4635,51063],["20260420",4570,63231],["20260421",4580,102039],["20260422",4515,197308],["20260423",4380,173281],["20260424",4750,335099],["20260427",4650,138203],["20260428",4600,170729],["20260429",4660,71074],["20260430",4590,75236],["20260504",4445,176200],["20260506",4340,188568],["20260507",4280,99919],["20260508",4235,101865],["20260511",4030,314804],["20260512",3965,278598],["20260513",4045,171950],["20260514",4215,131162],["20260515",4055,135116],["20260518",3990,107883],["20260519",3950,79411],["20260520",3855,159305],["20260521",4095,126120],["20260522",4250,147246],["20260526",4255,121161],["20260527",4060,108754],["20260528",4020,100573],["20260529",3925,74067],["20260601",3725,208683],["20260602",3675,156370],["20260604",3620,73234],["20260605",3560,102328],["20260608",3265,161052],["20260609",3400,201336],["20260610",3420,68739],["20260611",3470,50281],["20260612",3530,33240],["20260615",3590,52219],["20260616",3520,68552],["20260617",3485,44413],["20260618",3400,57300],["20260619",3290,169794],["20260622",3170,124261],["20260623",2970,321054],["20260624",3035,111987],["20260625",2905,115543],["20260626",2815,190436],["20260629",3010,68235],["20260630",2935,106421],["20260701",2985,96655],["20260702",2880,118413],["20260703",2975,78567],["20260706",3125,74544],["20260707",2880,117906],["20260708",2770,120588],["20260709",2800,69508],["20260710",2965,56320],["20260713",2795,114068],["20260714",2810,197584],["20260715",2890,51234],["20260716",2855,17531],["20260720",2765,50130],["20260721",2790,34999],["20260722",2780,34603],["20260723",2875,87541],["20260724",2880,48444],["20260727",2880,28565],["20260728",2785,64347],["20260729",2800,161131],["20260730",2755,93314]],"detail_json":"https://aikstockdata.com/data/public/s/108230.json","page_url":"https://aikstockdata.com/s/108230.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."}}