{"schema_version":"1.0","@type":"Dataset","code":"484810","name_ko":"티엑스알로보틱스","name":"티엑스알로보틱스(484810) 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",13870,29119],["20250723",13650,42304],["20250724",13370,47108],["20250725",13370,32499],["20250728",13180,44892],["20250729",13340,42032],["20250730",13200,33115],["20250731",13100,29563],["20250801",12160,90572],["20250804",12500,165197],["20250805",12750,30634],["20250806",12790,23710],["20250807",13180,52523],["20250808",12970,31510],["20250811",12760,38120],["20250812",12470,46725],["20250813",12520,18668],["20250814",12760,23889],["20250818",12300,19083],["20250819",12020,34671],["20250820",11270,66597],["20250821",11030,43702],["20250822",11250,32625],["20250825",11940,69875],["20250826",12560,1419233],["20250828",12270,891626],["20250829",12200,71725],["20250901",13030,879368],["20250902",14270,1703279],["20250903",13870,230770],["20250904",13630,133537],["20250905",17230,7246083],["20250908",18040,2161923],["20250909",18280,647302],["20250910",18430,619838],["20250911",18210,411214],["20250912",18880,2311407],["20250915",19000,938053],["20250916",17720,425406],["20250917",17680,333515],["20250918",18140,240033],["20250919",18790,2107031],["20250922",17940,1698686],["20250923",17160,427845],["20250924",16710,426024],["20250925",16000,422910],["20250926",15440,363339],["20250929",16180,662852],["20250930",15870,454096],["20251001",15630,164803],["20251002",15260,234716],["20251010",16560,639188],["20251013",16300,328635],["20251014",16620,1098968],["20251015",17900,2134160],["20251016",17140,672053],["20251017",16410,545242],["20251020",17200,683924],["20251021",16880,789450],["20251023",16130,238416],["20251024",16320,279571],["20251027",15860,281798],["20251028",15740,207813],["20251029",16170,540564],["20251030",16240,284043],["20251031",17200,1422771],["20251103",18130,2709762],["20251104",17120,615446],["20251105",15870,426686],["20251106",15270,291924],["20251107",15200,243918],["20251110",15410,112671],["20251111",15000,163567],["20251112",15350,107972],["20251113",15490,256904],["20251114",14900,120465],["20251117",14110,180283],["20251118",13350,164159],["20251119",13550,136105],["20251120",13650,78834],["20251121",12950,105235],["20251124",13570,169029],["20251125",13310,82254],["20251126",13580,58913],["20251128",15200,322643],["20251201",14470,299252],["20251202",14550,95473],["20251203",14890,186903],["20251204",15220,595772],["20251205",14510,219750],["20251208",15360,423634],["20251209",15050,126407],["20251210",15130,145431],["20251211",15140,178898],["20251212",17230,1962601],["20251215",17170,753121],["20251216",16030,372708],["20251217",15230,242541],["20251218",15030,202127],["20251219",15030,250228],["20251222",15550,256780],["20251223",15860,350484],["20251224",15910,317491],["20251226",15250,166933],["20251229",15940,235421],["20251230",15820,146187],["20260102",16320,137316],["20260105",15890,135581],["20260106",15630,96070],["20260107",15690,95689],["20260108",15140,69669],["20260109",15040,52615],["20260112",17840,3042591],["20260113",17650,495978],["20260114",18500,1733020],["20260115",19750,2933354],["20260116",18960,1042380],["20260119",19760,751872],["20260120",18900,744695],["20260121",20400,2231682],["20260122",24550,4248527],["20260123",21050,1347112],["20260126",22000,940066],["20260127",21100,546056],["20260128",21050,467240],["20260129",20800,329803],["20260130",21350,676124],["20260202",20300,337355],["20260203",21150,254875],["20260204",21250,193286],["20260205",20100,170261],["20260206",18820,184951],["20260209",19230,114893],["20260210",20100,387375],["20260211",19530,110893],["20260212",19150,94997],["20260213",18580,97717],["20260219",18880,102110],["20260220",18640,86398],["20260223",18260,113344],["20260224",19340,630093],["20260225",19520,168904],["20260226",19430,122766],["20260227",18910,98352],["20260303",17320,136289],["20260304",13950,236526],["20260305",15530,143721],["20260306",15810,68999],["20260309",14710,65451],["20260310",15570,64533],["20260311",17270,492370],["20260312",16820,88634],["20260313",16450,52530],["20260316",16090,53401],["20260317",16290,43203],["20260318",17100,129840],["20260319",16390,60604],["20260320",16480,40474],["20260323",15350,44217],["20260324",15630,39192],["20260325",15690,32747],["20260326",15080,35960],["20260327",15050,35008],["20260330",14410,26755],["20260331",13840,42950],["20260401",15100,124573],["20260402",15300,302476],["20260403",15940,106101],["20260406",15390,43306],["20260407",15160,51578],["20260408",16360,90470],["20260409",16550,61027],["20260410",16430,51795],["20260413",15980,37335],["20260414",16810,242596],["20260415",16920,71609],["20260416",17200,96001],["20260417",17410,74990],["20260420",17050,57360],["20260421",17080,47135],["20260422",16950,42852],["20260423",16960,43253],["20260424",17510,128397],["20260427",18250,245907],["20260428",18210,157840],["20260429",17950,61468],["20260430",19450,642699],["20260504",19830,258593],["20260506",19040,141973],["20260507",19110,185006],["20260508",19190,352713],["20260511",18600,226899],["20260512",17760,214286],["20260513",17720,71284],["20260514",17490,60145],["20260515",17250,200494],["20260518",16410,63435],["20260519",15450,61024],["20260520",14960,59318],["20260521",16570,66773],["20260522",16550,30291],["20260526",16020,49934],["20260527",15430,58697],["20260528",15180,50037],["20260529",14750,38221],["20260601",14390,75062],["20260602",14210,46214],["20260604",14290,31124],["20260605",13420,46109],["20260608",11520,49720],["20260609",12070,41918],["20260610",11910,27769],["20260611",12110,21886],["20260612",14400,340680],["20260615",14090,62263],["20260616",13660,52563],["20260617",13610,19517],["20260618",13160,31343],["20260619",12080,53412],["20260622",11620,26914],["20260623",10250,58407],["20260624",10410,56634],["20260625",9960,35997],["20260626",9100,52885],["20260629",10220,51724],["20260630",9950,47509],["20260701",10520,38387],["20260702",9850,32671],["20260703",10200,139287],["20260706",9800,32826],["20260707",9490,43303],["20260708",8600,48969],["20260709",8500,47073],["20260710",9170,32048],["20260713",8660,45773],["20260714",8140,42588],["20260715",8480,33368],["20260716",8260,15446],["20260720",7800,20897],["20260721",9650,444609],["20260722",12540,14925],["20260723",13080,898939],["20260724",11840,199118],["20260727",13440,2051049],["20260728",11130,254477],["20260729",13870,2308742],["20260730",11840,703682]],"detail_json":"https://aikstockdata.com/data/public/s/484810.json","page_url":"https://aikstockdata.com/s/484810.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."}}