{"schema_version":"1.0","@type":"Dataset","code":"340570","name_ko":"티앤엘","name":"티앤엘(340570) 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",58200,38495],["20250723",58600,21530],["20250724",58300,35271],["20250725",59500,32255],["20250728",58300,48415],["20250729",59000,20664],["20250730",58200,26857],["20250731",61000,97032],["20250801",59400,55841],["20250804",58900,27098],["20250805",60500,44198],["20250806",59900,37083],["20250807",60400,39894],["20250808",61600,59654],["20250811",59000,61682],["20250812",57700,53637],["20250813",59200,48291],["20250814",59400,36235],["20250818",55000,144054],["20250819",54000,36802],["20250820",54800,51907],["20250821",54200,39389],["20250822",53000,47944],["20250825",53800,20195],["20250826",53800,12883],["20250828",53800,25559],["20250829",53000,29361],["20250901",51500,49222],["20250902",53100,23965],["20250903",51400,56694],["20250904",52300,59382],["20250905",52900,31592],["20250908",52900,34595],["20250909",53100,24918],["20250910",53300,25705],["20250911",53200,26730],["20250912",53600,27402],["20250915",54000,19731],["20250916",52900,51193],["20250917",52300,38221],["20250918",51300,52609],["20250919",51000,26242],["20250922",50100,44071],["20250923",49900,45582],["20250924",50300,26820],["20250925",51200,58430],["20250926",49550,42347],["20250929",49500,45072],["20250930",49450,19022],["20251001",49950,17950],["20251002",48950,54459],["20251010",47700,51802],["20251013",48150,33548],["20251014",46950,39945],["20251015",47550,21669],["20251016",47350,33499],["20251017",46000,45555],["20251020",46400,26077],["20251021",46400,41631],["20251023",47500,30853],["20251024",47400,18443],["20251027",47450,25478],["20251028",47450,32163],["20251029",47100,54798],["20251030",47400,61874],["20251031",46000,58645],["20251103",45150,59319],["20251104",45550,34926],["20251105",44500,42740],["20251106",44550,35028],["20251107",44200,47811],["20251110",45200,29671],["20251111",45450,27534],["20251112",46450,26418],["20251113",46100,13231],["20251114",45550,19339],["20251117",45850,17349],["20251118",44950,46762],["20251119",47350,74823],["20251120",46500,20983],["20251121",44950,22208],["20251124",45100,14853],["20251125",44200,21952],["20251126",45150,62593],["20251128",46950,28464],["20251201",46350,19396],["20251202",48600,47096],["20251203",50100,57544],["20251204",50200,49281],["20251205",49100,25186],["20251208",48000,20091],["20251209",47300,27323],["20251210",46600,18403],["20251211",48100,17568],["20251212",47500,12999],["20251215",47000,14922],["20251216",46150,31354],["20251217",46400,17184],["20251218",45700,18346],["20251219",46050,25596],["20251222",47450,19182],["20251223",48800,39821],["20251224",49650,44073],["20251226",49900,62786],["20251229",49350,39301],["20251230",49050,22214],["20260102",47150,49155],["20260105",47250,18124],["20260106",47000,12158],["20260107",46300,28096],["20260108",45500,18267],["20260109",45600,12211],["20260112",45450,25049],["20260113",45050,21076],["20260114",44800,23790],["20260115",44000,30383],["20260116",43900,28869],["20260119",43550,20108],["20260120",44500,18909],["20260121",43550,24068],["20260122",43950,22023],["20260123",48800,99605],["20260126",49300,54009],["20260127",49100,24180],["20260128",49450,40885],["20260129",52300,105374],["20260130",55000,136344],["20260202",54200,108642],["20260203",53100,75309],["20260204",53900,38064],["20260205",52200,36825],["20260206",51800,47239],["20260209",52900,24224],["20260210",55400,47375],["20260211",55100,66068],["20260212",55600,45227],["20260213",54200,50621],["20260219",55400,39705],["20260220",54800,27220],["20260223",54700,36445],["20260224",55000,34877],["20260225",55000,30286],["20260226",55000,26357],["20260227",54700,31545],["20260303",50900,63102],["20260304",45550,131704],["20260305",51000,55740],["20260306",50500,35546],["20260309",49150,60895],["20260310",50700,12341],["20260311",51300,39330],["20260312",50800,11655],["20260313",50900,9647],["20260316",49200,18368],["20260317",48800,38609],["20260318",48700,46025],["20260319",46700,60062],["20260320",46800,45806],["20260323",47050,74100],["20260324",50500,127118],["20260325",52200,73306],["20260326",50400,76680],["20260327",52400,32219],["20260330",49800,26846],["20260331",49950,28137],["20260401",50800,45472],["20260402",53700,110763],["20260403",53400,50932],["20260406",49750,56281],["20260407",49200,17552],["20260408",50500,68294],["20260409",51400,56509],["20260410",51600,27503],["20260413",57300,154260],["20260414",57100,145521],["20260415",59600,82995],["20260416",63400,212600],["20260417",65500,143554],["20260420",63800,45255],["20260421",61300,106879],["20260422",61100,29993],["20260423",61500,27094],["20260424",63400,63205],["20260427",62300,35882],["20260428",61000,21336],["20260429",63100,72971],["20260430",61200,52484],["20260504",61500,52183],["20260506",60900,89241],["20260507",59800,17629],["20260508",58400,63738],["20260511",56300,57067],["20260512",55000,41122],["20260513",52500,44240],["20260514",55000,50503],["20260515",61800,320506],["20260518",57400,113810],["20260519",59900,75894],["20260520",61900,107345],["20260521",63400,71792],["20260522",62300,47118],["20260526",62700,46265],["20260527",61400,63438],["20260528",57500,81662],["20260529",56100,51503],["20260601",56800,57060],["20260602",54400,123772],["20260604",55900,38571],["20260605",55400,32119],["20260608",51300,41902],["20260609",57900,80057],["20260610",59300,51581],["20260611",59200,65471],["20260612",58200,55806],["20260615",57100,25976],["20260616",56200,22335],["20260617",57500,34041],["20260618",56100,31824],["20260619",55000,68990],["20260622",55500,49421],["20260623",53000,61488],["20260624",53200,59468],["20260625",51600,24276],["20260626",51000,46163],["20260629",55900,57672],["20260630",55600,23490],["20260701",55100,61924],["20260702",54200,48146],["20260703",53000,92274],["20260706",52700,29391],["20260707",55300,86952],["20260708",51600,50207],["20260709",50900,32928],["20260710",52800,63478],["20260713",52700,27567],["20260714",51000,22507],["20260715",52500,15276],["20260716",52400,19478],["20260720",50300,25620],["20260721",52800,37357],["20260722",51000,38990],["20260723",55600,107603],["20260724",56300,57788],["20260727",60300,138309],["20260728",57200,54691],["20260729",54900,47826],["20260730",53800,32044]],"detail_json":"https://aikstockdata.com/data/public/s/340570.json","page_url":"https://aikstockdata.com/s/340570.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."}}