{"schema_version":"1.0","@type":"Dataset","code":"356860","name_ko":"티엘비","name":"티엘비(356860) 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",25600,260522],["20250723",26300,272139],["20250724",26450,507673],["20250725",26700,118060],["20250728",26950,190038],["20250729",26200,163106],["20250730",27500,453502],["20250731",27250,130066],["20250801",25750,244163],["20250804",25950,96065],["20250805",26100,199399],["20250806",26450,105346],["20250807",26050,120958],["20250808",28150,719778],["20250811",28200,170836],["20250812",26600,400996],["20250813",27700,581127],["20250814",27750,130311],["20250818",27650,138881],["20250819",27550,101528],["20250820",25750,321256],["20250821",25650,98466],["20250822",27000,196254],["20250825",28050,104728],["20250826",28450,100578],["20250828",30400,408468],["20250829",30500,123248],["20250901",29550,422429],["20250902",28800,252584],["20250903",29400,157870],["20250904",29350,167295],["20250905",30000,395551],["20250908",30250,134557],["20250909",33200,1427908],["20250910",38750,3495497],["20250911",38450,826730],["20250912",39100,862328],["20250915",41150,1066277],["20250916",41200,1169765],["20250917",38800,512381],["20250918",40200,518099],["20250919",40750,282005],["20250922",46900,787272],["20250923",48200,392419],["20250924",51800,476767],["20250925",49000,612423],["20250926",46500,377431],["20250929",52000,381146],["20250930",51500,196556],["20251001",58700,652962],["20251002",66500,737489],["20251010",63300,1032210],["20251013",64400,911278],["20251014",58500,1123715],["20251015",63500,578943],["20251016",67300,623601],["20251017",67400,421450],["20251020",64900,613448],["20251021",66500,916723],["20251023",71600,775236],["20251024",68100,662178],["20251027",68100,552338],["20251028",68800,458741],["20251029",70700,687114],["20251030",66800,408197],["20251031",68600,322031],["20251103",70100,453580],["20251104",70200,459928],["20251105",65700,1094314],["20251106",63400,431359],["20251107",63400,387696],["20251110",65000,673985],["20251111",71800,1085151],["20251112",68900,818027],["20251113",72800,595020],["20251114",63900,692613],["20251117",72100,662885],["20251118",67700,390315],["20251119",70300,849713],["20251120",66100,1318993],["20251121",62400,462232],["20251124",64300,311850],["20251125",68200,501077],["20251126",65000,453264],["20251128",66500,276144],["20251201",66500,525735],["20251202",66600,269017],["20251203",67900,404127],["20251204",64500,471506],["20251205",66400,315312],["20251208",67600,224190],["20251209",66500,180816],["20251210",65200,412108],["20251211",64100,198754],["20251212",63100,280774],["20251215",58000,509332],["20251216",55800,329860],["20251217",61400,450500],["20251218",60100,171030],["20251219",59700,172914],["20251222",62500,275958],["20251223",59400,201212],["20251224",59100,162081],["20251226",59200,179850],["20251229",60200,124778],["20251230",59800,135252],["20260102",58900,238675],["20260105",60300,182572],["20260106",61100,235986],["20260107",57800,376195],["20260108",54600,245548],["20260109",56800,195713],["20260112",57600,144482],["20260113",59100,407288],["20260114",57200,182626],["20260115",59400,229821],["20260116",58300,184477],["20260119",57700,177281],["20260120",56400,198050],["20260121",54500,149060],["20260122",55800,134219],["20260123",56700,140486],["20260126",59000,205612],["20260127",60100,193436],["20260128",61700,317103],["20260129",57400,681204],["20260130",59700,683788],["20260202",58700,322573],["20260203",62600,330949],["20260204",62100,253921],["20260205",57300,256000],["20260206",55800,292530],["20260209",60000,206705],["20260210",57400,163621],["20260211",57000,105936],["20260212",58100,102015],["20260213",55500,235815],["20260219",59200,237001],["20260220",61800,302087],["20260223",61000,206902],["20260224",62800,481486],["20260225",63600,319100],["20260226",62800,272150],["20260227",60600,209754],["20260303",57000,257058],["20260304",47050,283634],["20260305",55400,249038],["20260306",60600,235415],["20260309",56200,183162],["20260310",61700,218605],["20260311",62300,197761],["20260312",60200,134426],["20260313",57500,207069],["20260316",59000,127750],["20260317",59100,106631],["20260318",71100,1255631],["20260319",79800,1405935],["20260320",78100,509788],["20260323",73500,358244],["20260324",74100,346607],["20260325",78500,518447],["20260326",74400,372115],["20260327",73100,299153],["20260330",66800,268106],["20260331",62800,270040],["20260401",72100,433418],["20260402",66200,238142],["20260403",65500,193074],["20260406",67100,224033],["20260407",69500,308808],["20260408",73800,393483],["20260409",80000,871848],["20260410",74500,409517],["20260413",74500,608903],["20260414",79800,531072],["20260415",81400,480227],["20260416",84800,504072],["20260417",81500,336182],["20260420",78700,215170],["20260421",77600,218292],["20260422",82300,348666],["20260423",78500,232144],["20260424",82800,308975],["20260427",82500,242208],["20260428",84700,226620],["20260429",84900,223780],["20260430",87500,272688],["20260504",91900,296074],["20260506",95300,245131],["20260507",95300,201270],["20260508",101600,258422],["20260511",100400,211788],["20260512",96400,297570],["20260513",107300,323552],["20260514",110000,218274],["20260515",100700,254697],["20260518",99000,133445],["20260519",95100,109841],["20260520",93900,144009],["20260521",106000,319650],["20260522",118800,273539],["20260526",131900,257453],["20260527",128800,209437],["20260528",127300,251282],["20260529",112800,241437],["20260601",106300,291340],["20260602",101000,298877],["20260604",108300,206953],["20260605",106700,222444],["20260608",93000,277060],["20260609",100400,195649],["20260610",96500,131820],["20260611",106100,273919],["20260612",100200,394517],["20260615",101400,246554],["20260616",95700,195465],["20260617",92000,437524],["20260618",90100,161594],["20260619",86700,187715],["20260622",85500,220999],["20260623",80000,165823],["20260624",78000,237317],["20260625",79100,212208],["20260626",76600,207050],["20260629",75900,163131],["20260630",82300,303049],["20260701",81300,274718],["20260702",68700,257136],["20260703",74400,222765],["20260706",70800,166960],["20260707",67800,128448],["20260708",63400,166148],["20260709",68700,146534],["20260710",75200,247973],["20260713",74300,269216],["20260714",72700,163516],["20260715",87500,399305],["20260716",38300,537084],["20260720",33350,344483],["20260721",33500,299695],["20260722",32350,225806],["20260723",33200,425792],["20260724",28900,299408],["20260727",29100,238418],["20260728",24050,355269],["20260729",21400,335489],["20260730",20550,205506]],"detail_json":"https://aikstockdata.com/data/public/s/356860.json","page_url":"https://aikstockdata.com/s/356860.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."}}