{"schema_version":"1.0","@type":"Dataset","code":"246710","name_ko":"티앤알바이오팹","name":"티앤알바이오팹(246710) 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",3960,238207],["20250723",3930,46952],["20250724",3805,127645],["20250725",3880,80609],["20250728",3810,80722],["20250729",3900,92248],["20250730",3910,65498],["20250731",3955,50489],["20250801",3895,79733],["20250804",3060,1288343],["20250805",3050,277932],["20250806",2895,286024],["20250807",2880,497521],["20250808",3030,4215136],["20250811",3010,472770],["20250812",3215,1714284],["20250813",3180,254037],["20250814",3095,217787],["20250818",2940,221862],["20250819",2945,118140],["20250820",2895,88848],["20250821",2755,282322],["20250822",2740,167338],["20250825",2695,241630],["20250826",2865,160586],["20250828",2760,80203],["20250829",2710,76877],["20250901",2655,137107],["20250902",2720,151352],["20250903",2805,83631],["20250904",2865,216979],["20250905",2800,236908],["20250908",2795,366160],["20250909",2215,1463367],["20250910",2110,504848],["20250911",2180,187978],["20250912",2365,1809669],["20250915",2370,467217],["20250916",2385,226525],["20250917",2315,206887],["20250918",2305,193015],["20250919",2305,269639],["20250922",2135,429392],["20250923",2075,427294],["20250924",2075,227364],["20250925",2055,192803],["20250926",1925,480697],["20250929",1998,304490],["20250930",1983,115065],["20251001",2035,163312],["20251002",2130,1870636],["20251010",2125,255894],["20251013",2080,193000],["20251014",2010,242005],["20251015",1900,404744],["20251016",1865,700070],["20251017",1805,403595],["20251020",2095,1025239],["20251021",2025,351509],["20251023",2150,525092],["20251024",2165,190540],["20251027",2125,272041],["20251028",2345,497350],["20251029",1950,674147],["20251030",1866,285551],["20251031",1775,232921],["20251103",1647,437767],["20251104",1652,218099],["20251105",1589,288084],["20251106",1241,6492829],["20251107",1194,755649],["20251110",1285,1549622],["20251111",1215,918740],["20251112",1228,606590],["20251113",1226,1468152],["20251114",1239,1303417],["20251117",1250,628535],["20251118",1500,16245377],["20251119",1422,3848615],["20251120",1485,1648264],["20251121",1413,971278],["20251124",1349,541258],["20251125",1389,576764],["20251126",1440,811593],["20251128",2035,7287838],["20251201",2245,15722068],["20251202",2380,5269965],["20251203",2430,1399491],["20251204",2500,1840503],["20251205",2570,1075500],["20251208",2450,1335586],["20251209",2580,724126],["20251210",3080,5979684],["20251211",3265,4038734],["20251212",3280,1339350],["20251215",3540,3502024],["20251216",3500,1786337],["20251217",3385,925899],["20251218",3780,2898365],["20251219",4090,1667687],["20251222",4535,1978766],["20251223",4500,2619214],["20251224",3800,3997929],["20251226",3750,1650130],["20251229",3640,1239437],["20251230",3910,1304457],["20260102",3670,880853],["20260105",4125,3172007],["20260106",4450,3277394],["20260107",4300,1293243],["20260108",4035,1171640],["20260109",3965,861268],["20260112",3730,911181],["20260113",3475,1324446],["20260114",3560,758522],["20260115",3550,667973],["20260116",3670,582728],["20260119",3550,763924],["20260120",3435,879430],["20260121",3275,1204605],["20260122",3305,714484],["20260123",3295,535905],["20260126",3405,632705],["20260127",3430,554619],["20260128",3545,2140775],["20260129",3480,727602],["20260130",3230,915753],["20260202",3135,711495],["20260203",3415,669461],["20260204",3275,416819],["20260205",3205,349148],["20260206",3125,425174],["20260209",3300,403948],["20260210",3300,346901],["20260211",3295,881531],["20260212",3355,431148],["20260213",3140,535276],["20260219",3030,662286],["20260220",3010,471755],["20260223",3265,842808],["20260224",3535,1776119],["20260225",3415,667915],["20260226",3260,560146],["20260227",3355,801741],["20260303",3240,998527],["20260304",2760,1361286],["20260305",3130,806710],["20260306",3205,499023],["20260309",2900,634522],["20260310",3070,576577],["20260311",3170,761861],["20260312",3255,459014],["20260313",3265,457746],["20260316",3135,349533],["20260317",3115,283080],["20260318",3200,301307],["20260319",3070,274259],["20260320",3040,283703],["20260323",2870,486932],["20260324",2930,305024],["20260325",2995,156661],["20260326",2840,305711],["20260327",2805,338913],["20260330",2735,469363],["20260331",2700,343349],["20260401",3095,938609],["20260402",2875,571789],["20260403",2895,331120],["20260406",2810,206288],["20260407",2805,149860],["20260408",2985,285191],["20260409",3045,584842],["20260410",3145,401796],["20260413",3290,1491464],["20260414",3250,430277],["20260415",3410,472126],["20260416",3310,452492],["20260417",3330,256069],["20260420",3260,239006],["20260421",3190,295437],["20260422",3090,307537],["20260423",3125,342723],["20260424",3105,234777],["20260427",3165,186423],["20260428",3070,242047],["20260429",3050,164286],["20260430",2960,297078],["20260504",2920,287129],["20260506",2840,500503],["20260507",2790,256944],["20260508",2705,342587],["20260511",2580,643480],["20260512",2610,968045],["20260513",2555,314637],["20260514",2725,390318],["20260515",2490,668844],["20260518",2405,435536],["20260519",2405,227656],["20260520",2310,196169],["20260521",2215,469675],["20260522",2300,448407],["20260526",2290,218193],["20260527",2180,533726],["20260528",2130,325838],["20260529",2040,341164],["20260601",2045,354981],["20260602",2080,256334],["20260604",2070,136305],["20260605",2155,204010],["20260608",1985,303379],["20260609",2045,148750],["20260610",2020,140684],["20260611",2130,134595],["20260612",2165,112301],["20260615",2100,127545],["20260616",2195,122565],["20260617",2245,354433],["20260618",2150,171725],["20260619",2070,259352],["20260622",1980,265902],["20260623",1890,265874],["20260624",1934,149494],["20260625",1904,138874],["20260626",1807,383935],["20260629",2100,328757],["20260630",2065,209681],["20260701",2180,326551],["20260702",2325,354763],["20260703",2340,249300],["20260706",2325,329754],["20260707",2255,262953],["20260708",2135,271217],["20260709",2065,192606],["20260710",2135,530236],["20260713",2000,281691],["20260714",1985,218897],["20260715",2070,297224],["20260716",2080,86887],["20260720",2070,148249],["20260721",2040,184950],["20260722",2030,66996],["20260723",2330,311919],["20260724",2340,248532],["20260727",2470,313986],["20260728",2355,237754],["20260729",2525,946117],["20260730",2710,719566]],"detail_json":"https://aikstockdata.com/data/public/s/246710.json","page_url":"https://aikstockdata.com/s/246710.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."}}