{"schema_version":"1.0","@type":"Dataset","code":"219130","name_ko":"타이거일렉","name":"타이거일렉(219130) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",15520,369336],["20250723",16560,198780],["20250724",16490,153543],["20250725",18140,226164],["20250728",18230,79021],["20250729",18580,57022],["20250730",18520,59734],["20250731",17710,50238],["20250801",18100,65827],["20250804",17700,24679],["20250805",18020,33360],["20250806",17870,13162],["20250807",17790,29318],["20250808",17850,56819],["20250811",18190,28716],["20250812",18190,32571],["20250813",18480,50773],["20250814",18220,26806],["20250818",16820,108710],["20250819",15810,79274],["20250820",15450,63683],["20250821",15820,133233],["20250822",16170,30650],["20250825",16940,55156],["20250826",16910,14414],["20250828",17260,43583],["20250829",16840,142455],["20250901",16180,50546],["20250902",17770,176501],["20250903",17680,62893],["20250904",17910,45932],["20250905",17440,64017],["20250908",18410,91832],["20250909",18900,122140],["20250910",18500,66176],["20250911",19840,175403],["20250912",20050,123390],["20250915",20500,93950],["20250916",22050,172631],["20250917",22350,180960],["20250918",24050,169477],["20250919",24700,123830],["20250922",25700,107349],["20250923",25200,49363],["20250924",25600,46024],["20250925",25550,55651],["20250926",25950,69269],["20250929",24900,104834],["20250930",23850,50344],["20251001",24700,50018],["20251002",27300,215761],["20251010",27600,116325],["20251013",27800,77602],["20251014",25800,66896],["20251015",27300,49894],["20251016",26850,19899],["20251017",26000,42931],["20251020",25550,38784],["20251021",24050,338725],["20251023",23450,32640],["20251024",22800,59112],["20251027",23000,251617],["20251028",22650,62163],["20251029",22300,68220],["20251030",21700,64402],["20251031",21900,47717],["20251103",21350,36364],["20251104",21000,58992],["20251105",19400,89526],["20251106",20100,54013],["20251107",18970,66884],["20251110",19350,22910],["20251111",19250,99359],["20251112",19590,90453],["20251113",18630,201407],["20251114",17620,84244],["20251117",18030,224308],["20251118",17180,150574],["20251119",16720,95855],["20251120",16680,100656],["20251121",15450,120919],["20251124",16150,76676],["20251125",17310,123043],["20251126",17740,57712],["20251128",20750,113589],["20251201",19800,84606],["20251202",20850,93188],["20251203",21750,84156],["20251204",21700,67719],["20251205",21250,44760],["20251208",20500,28826],["20251209",21200,53731],["20251210",20700,65101],["20251211",20550,44860],["20251212",21650,52738],["20251215",22050,41468],["20251216",19900,69591],["20251217",20250,15781],["20251218",19800,16611],["20251219",20200,44919],["20251222",21200,34869],["20251223",21750,67120],["20251224",21800,33463],["20251226",21500,78746],["20251229",22400,136105],["20251230",22200,58461],["20260102",23850,137502],["20260105",23850,118322],["20260106",23000,58392],["20260107",22400,35968],["20260108",22250,32216],["20260109",21800,30423],["20260112",23150,47034],["20260113",23200,34492],["20260114",24300,108801],["20260115",25700,63085],["20260116",26200,120368],["20260119",27900,112345],["20260120",28450,112105],["20260121",34200,416320],["20260122",34350,103517],["20260123",34100,76385],["20260126",34600,91365],["20260127",35800,73239],["20260128",35200,50954],["20260129",35750,98717],["20260130",35300,67020],["20260202",36050,118134],["20260203",39200,129784],["20260204",37900,391690],["20260205",36850,229005],["20260206",35700,237614],["20260209",34450,100716],["20260210",34700,37791],["20260211",34300,51604],["20260212",34850,46292],["20260213",34400,45450],["20260219",34900,40535],["20260220",31850,117364],["20260223",33200,86166],["20260224",34800,184014],["20260225",33000,143757],["20260226",32700,64339],["20260227",29550,341225],["20260303",26800,162743],["20260304",25700,355485],["20260305",28600,48313],["20260306",28850,52982],["20260309",27050,50160],["20260310",28650,170085],["20260311",28850,43953],["20260312",32450,137687],["20260313",32000,62965],["20260316",33650,57676],["20260317",33100,64456],["20260318",32400,43859],["20260319",32850,36555],["20260320",33900,35143],["20260323",31900,59172],["20260324",32750,63038],["20260325",32500,35194],["20260326",30650,30172],["20260327",29350,52398],["20260330",28750,23237],["20260331",27250,24109],["20260401",29300,19485],["20260402",27050,23409],["20260403",27450,26518],["20260406",27700,31520],["20260407",29750,30056],["20260408",31350,70193],["20260409",32650,152969],["20260410",35200,87268],["20260413",36750,92040],["20260414",36100,57072],["20260415",35350,72427],["20260416",36800,92183],["20260417",38550,96465],["20260420",39950,82843],["20260421",41150,112671],["20260422",42000,94703],["20260423",43000,97326],["20260424",44200,98445],["20260427",43600,64986],["20260428",45850,50627],["20260429",47900,53763],["20260430",45750,57683],["20260504",52600,301930],["20260506",52600,62357],["20260507",56700,91096],["20260508",60900,102326],["20260511",57900,74351],["20260512",56100,100499],["20260513",59100,85914],["20260514",59300,44667],["20260515",58000,67334],["20260518",60400,60715],["20260519",59000,47449],["20260520",60800,67581],["20260521",67800,101979],["20260522",67500,37488],["20260526",64200,43535],["20260527",63000,40687],["20260528",60400,42273],["20260529",53200,32259],["20260601",51300,35652],["20260602",49800,29449],["20260604",52000,33515],["20260605",53200,26825],["20260608",48800,47898],["20260609",63400,314514],["20260610",63100,244551],["20260611",74500,254978],["20260612",78700,139169],["20260615",73800,111726],["20260616",67000,123556],["20260617",69500,163578],["20260618",74800,126598],["20260619",68500,88313],["20260622",71100,94221],["20260623",66800,74009],["20260624",62800,39490],["20260625",58300,102471],["20260626",58000,123226],["20260629",59200,47042],["20260630",60100,76963],["20260701",73000,178841],["20260702",64600,99317],["20260703",67000,68079],["20260706",62500,43094],["20260707",63500,50543],["20260708",63100,63394],["20260709",67600,104698],["20260710",72300,86226],["20260713",72500,90023],["20260714",75200,67545],["20260715",81700,123780],["20260716",78400,42117],["20260720",79500,223838],["20260721",75900,74480],["20260722",75700,31568],["20260723",73500,32756],["20260724",68300,27592],["20260727",66900,27466],["20260728",60700,44775],["20260729",57400,74274],["20260730",55500,37956]],"detail_json":"https://aikstockdata.com/data/public/s/219130.json","page_url":"https://aikstockdata.com/s/219130.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."}}