{"schema_version":"1.0","@type":"Dataset","code":"117730","name_ko":"티로보틱스","name":"티로보틱스(117730) 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",11540,98380],["20250723",11110,141676],["20250724",10830,108926],["20250725",10910,40180],["20250728",10860,62404],["20250729",10980,60019],["20250730",11110,104929],["20250731",10980,57925],["20250801",10550,82180],["20250804",10670,32135],["20250805",11000,44101],["20250806",11000,36704],["20250807",11200,41309],["20250808",11140,35688],["20250811",11050,36522],["20250812",11130,78945],["20250813",11200,48369],["20250814",10650,141562],["20250818",10490,56100],["20250819",10190,77085],["20250820",10050,64666],["20250821",9920,55509],["20250822",10050,36232],["20250825",10750,140782],["20250826",11190,222456],["20250828",10810,87785],["20250829",10610,55981],["20250901",10390,46601],["20250902",10840,124117],["20250903",10780,75701],["20250904",10870,57815],["20250905",11200,282088],["20250908",11320,191453],["20250909",11500,122891],["20250910",11720,407874],["20250911",11630,157709],["20250912",12360,744124],["20250915",12740,533862],["20250916",12080,333430],["20250917",11670,245632],["20250918",12210,247427],["20250919",12690,544271],["20250922",12430,680087],["20250923",12040,320549],["20250924",11850,485992],["20250925",11820,330928],["20250926",11380,294972],["20250929",12340,654520],["20250930",11960,318130],["20251001",11720,182860],["20251002",11870,159514],["20251010",13700,3336144],["20251013",13550,1583649],["20251014",13030,1860891],["20251015",14640,3416613],["20251016",15040,2587420],["20251017",13840,1408810],["20251020",15140,3268769],["20251021",14600,1330119],["20251022",14070,1618975],["20251023",13510,995135],["20251024",13840,971175],["20251027",14710,3398600],["20251028",14210,1024878],["20251029",15940,7332439],["20251030",16260,2600009],["20251031",18420,5308063],["20251103",23900,6792090],["20251104",24250,6952640],["20251105",21700,3215998],["20251106",19130,3198965],["20251107",18740,1906374],["20251110",18050,1131237],["20251111",17640,1020658],["20251112",17100,1135068],["20251113",16870,1953815],["20251114",15850,1101568],["20251117",16300,612017],["20251118",15240,780559],["20251119",15410,1190137],["20251120",15340,574074],["20251121",14650,675190],["20251124",14720,673433],["20251125",14980,924182],["20251126",15060,552022],["20251127",15800,1289996],["20251128",16770,1541676],["20251201",16410,1392223],["20251202",16710,662722],["20251203",17210,1489472],["20251204",17360,2318057],["20251205",16850,1140787],["20251208",18180,1993296],["20251209",18090,901839],["20251210",18060,865546],["20251211",17820,898315],["20251212",18480,1644511],["20251215",20400,4116749],["20251216",19170,1573911],["20251217",17950,1123736],["20251218",18080,778780],["20251219",18320,686211],["20251222",20350,3395853],["20251223",20250,1761139],["20251224",19650,977981],["20251226",19160,731312],["20251229",20900,2112982],["20251230",20250,1117861],["20260102",20250,486233],["20260105",20100,602086],["20260106",19300,574313],["20260107",18910,515505],["20260108",18400,380079],["20260109",18340,247094],["20260112",18100,335410],["20260113",20400,2766239],["20260114",20550,935759],["20260115",22150,2079760],["20260116",22100,2525420],["20260119",26500,3997853],["20260120",28400,3658123],["20260121",28800,2804428],["20260122",26650,1760827],["20260123",25100,1202274],["20260126",26350,1472828],["20260127",25200,741021],["20260128",25500,890591],["20260129",24900,621496],["20260130",24250,581521],["20260202",23750,654037],["20260203",25600,1175660],["20260204",25450,480800],["20260205",24200,322638],["20260206",22800,397532],["20260209",24150,274878],["20260210",24350,413035],["20260211",24900,334060],["20260212",24300,250418],["20260213",23600,224748],["20260219",23200,369038],["20260220",23300,207904],["20260223",22500,253568],["20260224",22900,211420],["20260225",25150,763218],["20260226",24550,435269],["20260227",24200,209536],["20260303",22700,519564],["20260304",18210,670651],["20260305",20950,351623],["20260306",21800,223001],["20260309",20050,232768],["20260310",21150,214798],["20260311",21000,224102],["20260312",20750,159486],["20260313",20000,228007],["20260316",19870,132384],["20260317",20500,234053],["20260318",20650,149101],["20260319",19950,128788],["20260320",19850,148867],["20260323",18180,219185],["20260324",19300,128588],["20260325",19300,100613],["20260326",18630,86588],["20260327",18310,94001],["20260330",17500,80678],["20260331",16820,115707],["20260401",18050,95064],["20260402",18380,459986],["20260403",18040,178932],["20260406",17400,96269],["20260407",17150,102884],["20260408",18480,148880],["20260409",18060,88722],["20260410",18120,79567],["20260413",17730,73405],["20260414",18760,221721],["20260415",18870,154322],["20260416",19260,167181],["20260417",19790,173885],["20260420",19350,115100],["20260421",19480,133617],["20260422",19500,107840],["20260423",19660,139300],["20260424",20250,258031],["20260427",21250,421860],["20260428",22400,451788],["20260429",21800,187204],["20260430",22700,601321],["20260504",22650,322994],["20260506",21300,315741],["20260507",20400,218335],["20260508",21300,267396],["20260511",21000,246981],["20260512",20100,394193],["20260513",20300,158968],["20260514",20950,189623],["20260515",20100,472822],["20260518",19490,173702],["20260519",18060,141751],["20260520",17130,182818],["20260521",19200,155033],["20260522",19120,146888],["20260526",18840,157945],["20260527",17690,160885],["20260528",19350,1669538],["20260529",18290,282175],["20260601",18100,378032],["20260602",17740,245820],["20260604",17850,321860],["20260605",16770,169639],["20260608",15610,110828],["20260609",16150,86439],["20260610",15600,103357],["20260611",15710,83119],["20260612",16660,188791],["20260615",16660,101379],["20260616",16920,209514],["20260617",16940,71031],["20260618",16160,90062],["20260619",15070,122553],["20260622",14650,84673],["20260623",13010,187787],["20260624",13690,122393],["20260625",13490,88995],["20260626",12230,143510],["20260629",13380,99833],["20260630",14540,345274],["20260701",14600,113564],["20260702",13170,96621],["20260703",13360,81172],["20260706",13160,44131],["20260707",12420,70416],["20260708",11600,69921],["20260709",11470,78931],["20260710",12300,68963],["20260713",11560,87253],["20260714",10980,78361],["20260715",11650,49499],["20260716",11000,46911],["20260720",11000,83184],["20260721",11700,130819],["20260722",12290,299783],["20260723",12890,154713],["20260724",12520,73282],["20260727",12880,85334],["20260728",11970,61823],["20260729",11600,171154],["20260730",11200,86339]],"detail_json":"https://aikstockdata.com/data/public/s/117730.json","page_url":"https://aikstockdata.com/s/117730.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."}}