{"schema_version":"1.0","@type":"Dataset","code":"363280","name_ko":"티와이홀딩스","name":"티와이홀딩스(363280) 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",3650,274786],["20250723",3590,281979],["20250724",3525,247513],["20250725",3440,75311],["20250728",3340,149962],["20250729",3380,65904],["20250730",3310,130604],["20250731",3405,72487],["20250801",3325,109692],["20250804",3435,87056],["20250805",3700,444468],["20250806",3770,131615],["20250807",3780,128162],["20250808",3735,100136],["20250811",3670,84461],["20250812",3635,61514],["20250813",3635,78790],["20250814",3500,97383],["20250818",3515,52578],["20250819",3615,119725],["20250820",3550,313994],["20250821",3480,179000],["20250822",3380,184896],["20250825",3350,27632],["20250826",3315,56972],["20250828",3240,61142],["20250829",3210,32300],["20250901",3130,35487],["20250902",3145,47955],["20250903",2965,137639],["20250904",2985,59823],["20250905",2975,60651],["20250908",3025,71682],["20250909",3015,55358],["20250910",3010,163040],["20250911",3005,62579],["20250912",3030,136200],["20250915",3145,162826],["20250916",3060,113976],["20250917",3000,56694],["20250918",2945,143080],["20250919",2815,176062],["20250922",2885,46034],["20250923",2865,23265],["20250924",2780,95972],["20250925",2785,32643],["20250926",2785,38168],["20250929",2895,72879],["20250930",2925,169875],["20251001",2915,38989],["20251002",2930,23924],["20251010",2840,35440],["20251013",2815,25240],["20251014",2800,43754],["20251015",2800,123329],["20251016",2795,47623],["20251017",2750,65663],["20251020",2745,50188],["20251021",2730,122276],["20251023",2720,41367],["20251024",2710,31309],["20251027",2705,58753],["20251028",2700,23544],["20251029",2675,65475],["20251030",2650,107433],["20251031",2575,82829],["20251103",2545,74045],["20251104",2615,49095],["20251105",2585,63934],["20251106",2600,32906],["20251107",2595,42786],["20251110",2655,45669],["20251111",2630,26793],["20251112",2695,73941],["20251113",2760,42761],["20251114",2700,43980],["20251117",2620,55262],["20251118",2525,165083],["20251119",2475,65222],["20251120",2560,35278],["20251121",2530,24513],["20251124",2505,23412],["20251125",2500,20109],["20251126",2530,81568],["20251128",2580,25673],["20251201",2765,130340],["20251202",2780,46441],["20251203",2740,33242],["20251204",2740,28466],["20251205",2845,391865],["20251208",2815,53892],["20251209",2845,38442],["20251210",2820,36787],["20251211",2850,29695],["20251212",2845,41720],["20251215",2820,28605],["20251216",2805,41913],["20251217",2805,26550],["20251218",2800,18315],["20251219",2790,86671],["20251222",2800,37602],["20251223",2690,114978],["20251224",2700,27674],["20251226",2710,26147],["20251229",2735,12675],["20251230",2740,52247],["20260102",2650,57461],["20260105",2525,145758],["20260106",2540,40589],["20260107",2540,35597],["20260108",2530,36409],["20260109",2435,122984],["20260112",2540,86362],["20260113",2505,51717],["20260114",2525,22039],["20260115",2535,27265],["20260116",2540,19084],["20260119",2555,47123],["20260120",2560,57570],["20260121",2540,81979],["20260122",2550,47392],["20260123",2610,44886],["20260126",2615,41380],["20260127",2600,124176],["20260128",2590,154139],["20260129",2520,120848],["20260130",2500,104367],["20260202",2440,111442],["20260203",2455,93390],["20260204",2485,81355],["20260205",2495,52385],["20260206",2460,56983],["20260209",2460,76429],["20260210",2510,83290],["20260211",2540,53282],["20260212",2560,43249],["20260213",2530,35489],["20260219",2580,53432],["20260220",2650,111236],["20260223",3085,625859],["20260224",3025,159915],["20260225",3040,115001],["20260226",3025,154462],["20260227",3065,89745],["20260303",2950,166153],["20260304",2715,190160],["20260305",2825,99463],["20260306",2845,40791],["20260309",2745,79735],["20260310",2750,75271],["20260311",2780,78508],["20260312",2790,33863],["20260313",2795,28467],["20260316",2760,92204],["20260317",2765,34066],["20260318",2770,29963],["20260319",2760,167147],["20260320",2945,329517],["20260323",2885,129512],["20260324",2875,71503],["20260325",2840,81021],["20260326",2825,84772],["20260327",2785,42523],["20260330",2685,74211],["20260331",2650,90565],["20260401",2715,90599],["20260402",2655,65042],["20260403",2680,47703],["20260406",2630,51290],["20260407",2610,61502],["20260408",2690,105411],["20260409",2740,60956],["20260410",2780,59133],["20260413",2765,31785],["20260414",2780,32310],["20260415",2800,137913],["20260416",2830,53187],["20260417",2810,42478],["20260420",2760,102834],["20260421",2780,36316],["20260422",2780,21077],["20260423",2800,51539],["20260424",2850,71096],["20260427",2840,67748],["20260428",2830,23647],["20260429",2850,41341],["20260430",2840,54335],["20260504",2800,83961],["20260506",2750,96984],["20260507",2750,134701],["20260508",2740,62064],["20260511",2715,162647],["20260512",2675,128197],["20260513",2640,78221],["20260514",2655,78501],["20260515",2605,65717],["20260518",2580,50054],["20260519",2530,78555],["20260520",2445,132364],["20260521",2420,80827],["20260522",2495,67683],["20260526",2300,197751],["20260527",2235,113559],["20260528",2190,78004],["20260529",2185,52812],["20260601",2055,103333],["20260602",2030,96589],["20260604",2005,37822],["20260605",2000,38772],["20260608",1915,35760],["20260609",1921,92203],["20260610",1932,59256],["20260611",1940,14528],["20260612",2040,152172],["20260615",2105,44436],["20260616",2030,38820],["20260617",2025,73179],["20260618",1995,33940],["20260619",1892,72365],["20260622",1800,67610],["20260623",1740,71459],["20260624",1747,31410],["20260625",1740,37118],["20260626",1700,56596],["20260629",1750,42772],["20260630",1730,20198],["20260701",1749,13295],["20260702",1715,50747],["20260703",1696,37002],["20260706",1701,20639],["20260707",1690,29502],["20260708",1680,39349],["20260709",1700,18982],["20260710",1700,65762],["20260713",1697,30449],["20260714",1699,91278],["20260715",1713,15797],["20260716",1706,19830],["20260720",1681,21352],["20260721",1681,26547],["20260722",1748,79819],["20260723",1815,61294],["20260724",1809,28843],["20260727",1811,17231],["20260728",1784,12871],["20260729",1716,59781],["20260730",1719,18559]],"detail_json":"https://aikstockdata.com/data/public/s/363280.json","page_url":"https://aikstockdata.com/s/363280.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."}}