{"schema_version":"1.0","@type":"Dataset","code":"336680","name_ko":"탑런토탈솔루션","name":"탑런토탈솔루션(336680) 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",4090,62445],["20250723",4040,53333],["20250724",4020,58779],["20250725",4030,29373],["20250728",3960,71096],["20250729",3925,76141],["20250730",4030,69393],["20250731",4025,32345],["20250801",3820,118344],["20250804",3890,41838],["20250805",3910,54477],["20250806",3990,28162],["20250807",3995,41026],["20250808",3995,49865],["20250811",4000,37452],["20250812",3995,31511],["20250813",4280,4088230],["20250814",4250,393611],["20250818",4170,226018],["20250819",4080,97564],["20250820",4015,93838],["20250821",4035,46272],["20250822",4045,46980],["20250825",4085,40275],["20250826",4085,80498],["20250828",4130,57426],["20250829",4045,57884],["20250901",3950,77275],["20250902",4050,45205],["20250903",4085,35636],["20250904",4120,40858],["20250905",4100,23196],["20250908",4070,14397],["20250909",4125,15085],["20250910",4100,32837],["20250911",4095,21122],["20250912",4100,29091],["20250915",4105,33252],["20250916",4075,68078],["20250917",4075,21155],["20250918",4070,42478],["20250919",4050,32151],["20250922",3990,56708],["20250923",3950,66077],["20250924",3950,37799],["20250925",3940,35086],["20250926",3875,58647],["20250929",3935,23859],["20250930",3865,25620],["20251001",4225,7820818],["20251002",4330,5308344],["20251010",4195,356765],["20251013",4165,223962],["20251014",4060,249182],["20251015",4100,180197],["20251016",4155,173829],["20251017",4080,131040],["20251020",4190,169044],["20251021",4125,90773],["20251023",4120,57554],["20251024",4160,83854],["20251027",4155,94959],["20251028",4200,98696],["20251029",4205,96499],["20251030",4250,594672],["20251031",4335,134764],["20251103",4305,91787],["20251104",4215,147603],["20251105",4070,174925],["20251106",4120,88616],["20251107",3985,110491],["20251110",4350,669630],["20251111",4345,158829],["20251112",4365,104855],["20251113",4320,162746],["20251114",4290,77231],["20251117",4110,122397],["20251118",4065,69959],["20251119",4000,81445],["20251120",4130,48461],["20251121",4000,74387],["20251124",3990,57778],["20251125",4000,77691],["20251126",4085,38675],["20251128",4165,53834],["20251201",4215,70381],["20251202",4285,74196],["20251203",4345,60843],["20251204",4275,79633],["20251205",4300,52245],["20251208",4305,72633],["20251209",4300,39371],["20251210",4230,43343],["20251211",4305,71555],["20251212",4340,42065],["20251215",4310,51709],["20251216",4180,47667],["20251217",4160,58032],["20251218",4070,50402],["20251219",4130,21096],["20251222",4170,41634],["20251223",4120,39898],["20251224",4135,31103],["20251226",4090,30073],["20251229",4070,25409],["20251230",4045,26771],["20260102",4130,44205],["20260105",4245,162372],["20260106",4225,45462],["20260107",4120,56759],["20260108",4455,3452259],["20260109",4295,617350],["20260112",4210,206834],["20260113",4425,1963453],["20260114",4370,194061],["20260115",4470,193472],["20260116",4430,231433],["20260119",4550,289645],["20260120",4525,239399],["20260121",4420,153845],["20260122",4400,102959],["20260123",4450,76089],["20260126",4480,118459],["20260127",4460,77598],["20260128",4470,90625],["20260129",4555,205630],["20260130",4505,204712],["20260202",4220,194354],["20260203",4475,132138],["20260204",4540,151871],["20260205",4630,248586],["20260206",4685,404993],["20260209",5150,810563],["20260210",4555,869447],["20260211",4220,701135],["20260212",4200,147005],["20260213",4240,169476],["20260219",4250,164947],["20260220",4245,82600],["20260223",4195,142405],["20260224",4185,111401],["20260225",4130,161026],["20260226",4095,725654],["20260227",4080,77564],["20260303",3905,153779],["20260304",3530,231817],["20260305",3690,126905],["20260306",3765,62587],["20260309",3590,47601],["20260310",3680,35736],["20260311",3715,54557],["20260312",3770,83710],["20260313",3770,38032],["20260316",3650,70217],["20260317",3640,50600],["20260318",3650,65624],["20260319",3625,24744],["20260320",3630,33998],["20260323",3500,67295],["20260324",3590,66364],["20260325",3665,52962],["20260326",3590,38980],["20260327",3670,26786],["20260330",3575,28043],["20260331",3635,23887],["20260401",3760,76906],["20260402",3700,64193],["20260403",3685,27576],["20260406",3680,23545],["20260407",3720,249552],["20260408",3775,68644],["20260409",3750,18805],["20260410",3855,40218],["20260413",3855,17151],["20260414",3875,32812],["20260415",3895,35278],["20260416",3940,35301],["20260417",3940,40791],["20260420",3930,31443],["20260421",3985,87857],["20260422",4000,35260],["20260423",3935,32780],["20260424",3995,35887],["20260427",3975,47519],["20260428",3920,46800],["20260429",3945,25806],["20260430",3875,37005],["20260504",3850,33781],["20260506",3800,31514],["20260507",3800,35692],["20260508",3855,30732],["20260511",3795,30487],["20260512",3670,41156],["20260513",3665,27523],["20260514",3675,26535],["20260515",3660,68981],["20260518",3600,34614],["20260519",3510,28207],["20260520",3400,93501],["20260521",3440,37601],["20260522",3495,26192],["20260526",3420,35876],["20260527",3400,46057],["20260528",3405,57794],["20260529",3240,40862],["20260601",3135,94002],["20260602",3000,152839],["20260604",3105,12849],["20260605",3060,39466],["20260608",2975,37100],["20260609",2975,52408],["20260610",3000,31023],["20260611",3020,15906],["20260612",3055,44625],["20260615",3025,27839],["20260616",3010,7646],["20260617",3060,14035],["20260618",3000,30478],["20260619",2850,26279],["20260622",2830,25608],["20260623",2680,25384],["20260624",2690,29062],["20260625",2680,8662],["20260626",2615,36070],["20260629",2775,14610],["20260630",2815,6472],["20260701",2765,7240],["20260702",2710,14350],["20260703",2775,16963],["20260706",2770,3182],["20260707",2700,51429],["20260708",2620,11431],["20260709",2585,29191],["20260710",2570,27218],["20260713",2505,39001],["20260714",2415,73630],["20260715",2420,21209],["20260716",2450,58553],["20260720",2370,12399],["20260721",2370,17967],["20260722",2430,13491],["20260723",2580,11822],["20260724",2495,8146],["20260727",2545,11805],["20260728",2440,6406],["20260729",2300,46017],["20260730",2200,28000]],"detail_json":"https://aikstockdata.com/data/public/s/336680.json","page_url":"https://aikstockdata.com/s/336680.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."}}