{"schema_version":"1.0","@type":"Dataset","code":"161390","name_ko":"한국타이어앤테크놀로지","name":"한국타이어앤테크놀로지(161390) 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",46350,232927],["20250723",47150,331275],["20250724",47300,341981],["20250725",46100,482102],["20250728",46100,285871],["20250729",44700,447546],["20250730",45350,384610],["20250731",44450,383124],["20250801",42900,274481],["20250804",43200,171101],["20250805",44050,227777],["20250806",44050,158825],["20250807",44700,172597],["20250808",44550,125603],["20250811",44500,154163],["20250812",44750,166725],["20250813",45400,174059],["20250814",39750,1357527],["20250818",39000,723868],["20250819",38900,512508],["20250820",39550,703410],["20250821",40250,628050],["20250822",40100,469583],["20250825",40250,303178],["20250826",41000,430348],["20250828",40850,226688],["20250829",40150,442383],["20250901",40350,160189],["20250902",40250,277630],["20250903",39650,216610],["20250904",39600,206077],["20250905",39300,239069],["20250908",39300,175005],["20250909",39400,164763],["20250910",39400,212848],["20250911",39900,360215],["20250912",40750,494893],["20250915",39500,430240],["20250916",39100,604338],["20250917",38350,485501],["20250918",38900,254149],["20250919",38400,370890],["20250922",38550,223457],["20250923",38550,161303],["20250924",38300,270434],["20250925",38500,235643],["20250926",38100,336036],["20250929",38250,270746],["20250930",38350,271723],["20251001",38300,199755],["20251002",38550,477139],["20251010",38850,405934],["20251013",39050,247706],["20251014",39650,559964],["20251015",40200,310498],["20251016",41450,693292],["20251017",42350,488459],["20251020",42850,317771],["20251021",43950,510944],["20251022",45350,450781],["20251023",44650,231601],["20251024",44200,305864],["20251027",44550,296197],["20251028",44700,537420],["20251029",45300,255758],["20251030",46100,545521],["20251031",46350,349995],["20251103",46450,295583],["20251104",45950,347568],["20251105",45600,420849],["20251106",47000,367390],["20251107",49350,766366],["20251110",58500,1785297],["20251111",59300,838419],["20251112",59000,408074],["20251113",59700,463519],["20251114",59500,583818],["20251117",59200,369860],["20251118",57300,405465],["20251119",57700,446974],["20251120",58200,245351],["20251121",57900,188399],["20251124",57800,372001],["20251125",58400,258668],["20251126",59300,275539],["20251127",59700,276742],["20251128",61500,439576],["20251201",60100,172462],["20251202",61300,341067],["20251203",63200,312559],["20251204",62000,284732],["20251205",62800,435229],["20251208",60600,335418],["20251209",60700,234900],["20251210",60000,279521],["20251211",59300,499676],["20251212",61500,413651],["20251215",59700,237144],["20251216",60400,313054],["20251217",61000,187082],["20251218",59000,153695],["20251219",61200,204171],["20251222",60600,212603],["20251223",59400,131810],["20251224",59100,137973],["20251226",58100,120008],["20251229",58500,158993],["20251230",58300,206677],["20260102",57000,179288],["20260105",57600,284228],["20260106",57800,258144],["20260107",56500,332696],["20260108",56200,278932],["20260109",58100,347869],["20260112",57600,270356],["20260113",58200,267229],["20260114",59500,191934],["20260115",61800,350897],["20260116",62000,314167],["20260119",62100,221216],["20260120",65500,364397],["20260121",65400,418164],["20260122",66800,667482],["20260123",67200,355572],["20260126",65800,245408],["20260127",65100,327376],["20260128",65000,206264],["20260129",65000,337615],["20260130",63500,385394],["20260202",62100,293573],["20260203",63400,333648],["20260204",65100,493242],["20260205",66600,662185],["20260206",67200,460482],["20260209",69800,279627],["20260210",73700,394610],["20260211",72700,535802],["20260212",73500,602820],["20260213",72100,325273],["20260219",74300,401400],["20260220",75600,413662],["20260223",73700,417193],["20260224",75100,384175],["20260225",74300,531284],["20260226",75900,488115],["20260227",72900,871752],["20260303",66800,550487],["20260304",58200,763218],["20260305",61700,718259],["20260306",59300,660566],["20260309",57000,648340],["20260310",59100,621825],["20260311",59000,557098],["20260312",57600,364848],["20260313",55300,413908],["20260316",54000,312763],["20260317",56300,301070],["20260318",57900,411275],["20260319",57000,309482],["20260320",57400,368461],["20260323",54200,315403],["20260324",56000,259173],["20260325",58100,472437],["20260326",57400,306753],["20260327",58000,295280],["20260330",55000,479345],["20260331",54100,566020],["20260401",56400,321163],["20260402",53900,455192],["20260403",52000,308364],["20260406",53400,245618],["20260407",53300,249416],["20260408",61500,742410],["20260409",63300,642754],["20260410",65000,557120],["20260413",61400,342776],["20260414",61100,307485],["20260415",60900,385042],["20260416",60400,325509],["20260417",59500,426599],["20260420",59300,279892],["20260421",62100,254631],["20260422",63600,260667],["20260423",64200,304822],["20260424",62700,324608],["20260427",62200,286329],["20260428",62200,239273],["20260429",61200,285632],["20260430",59200,525571],["20260504",61500,392675],["20260506",59500,410955],["20260507",64700,798027],["20260508",62100,702413],["20260511",61100,633894],["20260512",59200,614074],["20260513",59100,492424],["20260514",61800,494472],["20260515",62200,609490],["20260518",61800,420131],["20260519",60400,423986],["20260520",59300,555706],["20260521",61800,504503],["20260522",63300,483658],["20260526",63600,360472],["20260527",62500,533656],["20260528",63000,507989],["20260529",66800,1499116],["20260601",68700,741521],["20260602",69800,463701],["20260604",71800,600479],["20260605",67900,416690],["20260608",67000,540675],["20260609",73000,694879],["20260610",70600,632509],["20260611",71100,533842],["20260612",72000,438903],["20260615",73500,454798],["20260616",71000,362553],["20260617",67800,469884],["20260618",65600,462392],["20260619",66700,501268],["20260622",64500,312495],["20260623",61600,485981],["20260624",60300,302012],["20260625",59900,410653],["20260626",62000,401412],["20260629",65100,545468],["20260630",61900,324199],["20260701",62800,253721],["20260702",67300,359083],["20260703",67300,225395],["20260706",70500,424331],["20260707",74100,520314],["20260708",73000,787438],["20260709",70700,384507],["20260710",71500,424694],["20260713",69700,418361],["20260714",68500,434524],["20260715",71500,330525],["20260716",73600,410147],["20260720",70100,315059],["20260721",70900,311661],["20260722",72400,261281],["20260723",76700,524923],["20260724",70500,359253],["20260727",69800,440594],["20260728",66700,278573],["20260729",65900,446429],["20260730",65100,516971]],"detail_json":"https://aikstockdata.com/data/public/s/161390.json","page_url":"https://aikstockdata.com/s/161390.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."}}