{"schema_version":"1.0","@type":"Dataset","code":"323280","name_ko":"태성","name":"태성(323280) 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",27350,125427],["20250723",28600,324654],["20250724",29950,1377970],["20250725",31800,561930],["20250728",36050,1377257],["20250729",33400,679799],["20250730",31850,652844],["20250731",31650,366106],["20250801",31150,277151],["20250804",32000,179782],["20250805",31600,323961],["20250806",31050,168866],["20250807",31750,278851],["20250808",33100,451729],["20250811",32700,193738],["20250812",30200,441209],["20250813",30500,188912],["20250814",30400,119444],["20250818",30400,110333],["20250819",30400,3127028],["20250820",29750,158589],["20250821",29800,159405],["20250822",30250,190028],["20250825",29900,242210],["20250826",29750,168972],["20250828",28600,151905],["20250829",28400,177268],["20250901",26800,215312],["20250902",26500,241391],["20250903",26950,182422],["20250904",26550,139575],["20250905",28750,258100],["20250908",28800,167224],["20250909",29250,385431],["20250910",29650,177246],["20250911",28650,1044274],["20250912",27700,375603],["20250915",26600,307723],["20250916",26950,268080],["20250917",26350,182698],["20250918",26300,190413],["20250919",26150,107525],["20250922",26350,238625],["20250923",25900,182175],["20250924",27100,281411],["20250925",26300,126351],["20250926",26600,211775],["20250929",26650,137555],["20250930",26100,129440],["20251001",24100,530131],["20251002",24850,181720],["20251010",25550,198381],["20251013",26000,179242],["20251014",25300,225490],["20251015",27100,437157],["20251016",26000,201342],["20251017",24600,246146],["20251020",24850,151084],["20251021",23600,285241],["20251023",23700,150125],["20251024",23700,236723],["20251027",24350,153454],["20251028",25250,443411],["20251029",24450,306476],["20251030",24050,178202],["20251031",23900,106351],["20251103",27300,958119],["20251104",30400,1876543],["20251105",30650,736537],["20251106",31700,531877],["20251107",34100,2322158],["20251110",35250,812086],["20251111",40650,3768229],["20251112",40950,1031387],["20251113",39600,859473],["20251114",37600,536842],["20251117",37400,449237],["20251118",38600,582218],["20251119",36950,371243],["20251120",38150,356142],["20251121",38750,738326],["20251124",37500,357519],["20251125",37300,372735],["20251126",38150,322773],["20251128",40450,655106],["20251201",40150,345786],["20251202",45350,3365968],["20251203",49750,1905492],["20251204",46850,793881],["20251205",47600,400839],["20251208",47400,307291],["20251209",48650,784302],["20251210",49800,651865],["20251211",53300,912106],["20251212",51800,558330],["20251215",55000,992014],["20251216",51700,486088],["20251217",51600,363398],["20251218",50700,288418],["20251219",47900,661285],["20251222",49000,317668],["20251223",49900,302399],["20251224",49100,235835],["20251226",49350,405923],["20251229",47000,499180],["20251230",44500,752029],["20260102",42000,813134],["20260105",41350,573038],["20260106",41450,425680],["20260107",40150,684492],["20260108",38800,477650],["20260109",38000,470900],["20260112",39450,787610],["20260113",38850,535673],["20260114",37300,416760],["20260115",39350,475239],["20260116",39250,395796],["20260119",43100,845864],["20260120",44700,707988],["20260121",45750,724506],["20260122",48400,897640],["20260123",48850,531275],["20260126",52000,899804],["20260127",56200,979319],["20260128",71200,2617290],["20260129",71600,1042229],["20260130",74400,841442],["20260202",73000,631896],["20260203",74600,636428],["20260204",75900,590982],["20260205",72300,332889],["20260206",73200,444838],["20260209",77600,369276],["20260210",72500,810731],["20260211",75700,288018],["20260212",73600,309580],["20260213",71500,328871],["20260219",70500,497240],["20260220",71800,208017],["20260223",71800,263843],["20260224",68800,314724],["20260225",66600,359931],["20260226",70500,417715],["20260227",79000,846785],["20260303",74900,785171],["20260304",59600,919002],["20260305",74500,839022],["20260306",76900,489850],["20260309",75300,551592],["20260310",76200,532441],["20260311",76900,567926],["20260312",77500,652472],["20260313",74600,306775],["20260316",70700,366301],["20260317",69900,243141],["20260318",70200,244982],["20260319",69400,333449],["20260320",69600,795195],["20260323",62600,367954],["20260324",60700,363476],["20260325",59000,383339],["20260326",56000,330480],["20260327",58000,331013],["20260330",55400,264959],["20260331",50600,423152],["20260401",56400,314198],["20260402",52300,448961],["20260403",52600,224339],["20260406",51500,188841],["20260407",52100,191150],["20260408",58100,362007],["20260409",54200,252027],["20260410",54200,154426],["20260413",52500,145647],["20260414",52500,174995],["20260415",56100,322435],["20260416",59100,407960],["20260417",57900,229123],["20260420",59200,347036],["20260421",66200,882178],["20260422",74200,974427],["20260423",74300,712810],["20260424",76500,417503],["20260427",89700,1829712],["20260428",85200,576500],["20260429",85700,493017],["20260430",79500,363025],["20260504",75600,476266],["20260506",78100,790859],["20260507",79400,284905],["20260508",76500,231578],["20260511",75400,356241],["20260512",70100,550829],["20260513",70800,343697],["20260514",71900,279527],["20260515",64200,512580],["20260518",65300,337485],["20260519",68900,589127],["20260520",62100,379077],["20260521",66300,302174],["20260522",68200,263424],["20260526",71600,286549],["20260527",65500,423811],["20260528",59100,448611],["20260529",57300,344530],["20260601",55800,434634],["20260602",51900,338710],["20260604",57000,355135],["20260605",54300,388111],["20260608",47600,354825],["20260609",50900,374993],["20260610",50900,301415],["20260611",51900,316653],["20260612",53600,368399],["20260615",54000,212387],["20260616",51200,198036],["20260617",50900,197476],["20260618",48850,257601],["20260619",45350,401782],["20260622",53200,509886],["20260623",46200,394501],["20260624",46300,221200],["20260625",43450,348399],["20260626",39800,429709],["20260629",43500,261215],["20260630",42600,155007],["20260701",42550,223555],["20260702",37900,254064],["20260703",37400,264408],["20260706",38500,232373],["20260707",38350,475498],["20260708",34950,265011],["20260709",35700,213595],["20260710",38900,196475],["20260713",34950,253399],["20260714",34600,208405],["20260715",38450,182750],["20260716",36950,434828],["20260720",32000,264496],["20260721",32200,262322],["20260722",31500,223671],["20260723",35000,281442],["20260724",31750,197023],["20260727",33100,148598],["20260728",29250,297669],["20260729",25900,474351],["20260730",24050,342451]],"detail_json":"https://aikstockdata.com/data/public/s/323280.json","page_url":"https://aikstockdata.com/s/323280.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."}}