{"schema_version":"1.0","@type":"Dataset","code":"002710","name_ko":"TCC스틸","name":"TCC스틸(002710) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",17610,202357],["20250723",17550,143690],["20250724",18130,197183],["20250725",17910,112698],["20250728",19680,1950036],["20250729",19120,609915],["20250730",19110,398368],["20250731",18010,401252],["20250801",16780,320902],["20250804",17000,155001],["20250805",18360,300092],["20250806",18350,265917],["20250807",18280,106337],["20250808",18280,75727],["20250811",20250,760702],["20250812",19740,257484],["20250813",20200,584881],["20250814",20300,305429],["20250818",19070,201300],["20250819",18750,177450],["20250820",18070,188287],["20250821",17890,139989],["20250822",17710,113666],["20250825",18410,93200],["20250826",18290,165052],["20250827",17980,150952],["20250828",17510,140472],["20250829",17020,135154],["20250901",16410,132975],["20250902",16220,92628],["20250903",16850,303963],["20250904",17030,275952],["20250905",16780,96928],["20250908",16770,81649],["20250909",17110,123977],["20250910",17200,98873],["20250911",17170,108583],["20250912",17550,112348],["20250915",17290,110943],["20250916",16960,125081],["20250917",17080,85964],["20250918",17290,102418],["20250919",17020,121169],["20250922",16730,130199],["20250923",16700,105147],["20250924",16410,109904],["20250925",16740,86261],["20250926",16220,143048],["20250929",16040,67911],["20250930",15840,93746],["20251001",15710,60988],["20251002",16000,83365],["20251010",15290,153958],["20251013",16030,140030],["20251014",16880,285684],["20251015",17190,181112],["20251016",17990,415691],["20251017",18640,600970],["20251020",18850,259534],["20251021",19190,506239],["20251022",19900,325208],["20251023",19240,194692],["20251024",20650,467191],["20251027",20450,425224],["20251028",20700,214053],["20251029",19960,251392],["20251030",18980,265528],["20251031",18350,177992],["20251103",18350,161146],["20251104",18740,254569],["20251105",17820,224441],["20251106",17680,131319],["20251107",16680,194161],["20251110",16890,102369],["20251111",16630,174463],["20251112",17650,284060],["20251113",18350,189553],["20251114",17120,198887],["20251117",16680,126208],["20251118",15900,166463],["20251119",15540,147080],["20251120",15620,94683],["20251121",15080,101570],["20251124",14990,106148],["20251125",14950,94895],["20251126",15740,93556],["20251127",15990,84631],["20251128",16430,92312],["20251201",16400,97330],["20251202",16420,96792],["20251203",16280,77734],["20251204",15920,96799],["20251205",15990,81511],["20251208",16600,158758],["20251209",17080,211140],["20251210",17350,215923],["20251211",17080,625181],["20251212",16970,205399],["20251215",16800,122795],["20251216",15720,214862],["20251217",15580,138298],["20251218",15000,133026],["20251219",15230,151059],["20251222",15390,83695],["20251223",15140,97954],["20251224",14930,128085],["20251226",14670,115854],["20251229",14440,138914],["20251230",13920,181689],["20260102",13770,102321],["20260105",14060,104465],["20260106",13920,125198],["20260107",13390,171018],["20260108",13130,163227],["20260109",13050,79633],["20260112",13550,114786],["20260113",13950,115901],["20260114",13440,107350],["20260115",13790,127972],["20260116",13250,134318],["20260119",13620,138937],["20260120",14130,223623],["20260121",13560,156978],["20260122",15130,668893],["20260123",15340,451923],["20260126",16060,339833],["20260127",15820,185834],["20260128",16880,480150],["20260129",17470,476373],["20260130",17110,476990],["20260202",16170,267887],["20260203",16390,148349],["20260204",16460,166315],["20260205",15820,143776],["20260206",15890,195699],["20260209",16940,234486],["20260210",16600,127970],["20260211",16080,101092],["20260212",16220,131445],["20260213",15810,119247],["20260219",16100,175087],["20260220",16050,129611],["20260223",15570,204808],["20260224",16030,213774],["20260225",16000,146517],["20260226",15610,216297],["20260227",15530,193373],["20260303",14330,279532],["20260304",11930,328873],["20260305",13330,139426],["20260306",14270,151400],["20260309",13420,144037],["20260310",13800,78239],["20260311",13760,80162],["20260312",13930,77009],["20260313",13780,87559],["20260316",13760,96520],["20260317",14090,82434],["20260318",14010,96006],["20260319",13390,105671],["20260320",13640,80851],["20260323",12810,95878],["20260324",13130,68743],["20260325",13540,108432],["20260326",13180,112190],["20260327",13560,129558],["20260330",13380,109122],["20260331",13180,143106],["20260401",13850,90944],["20260402",13590,212374],["20260403",14530,529065],["20260406",14170,228339],["20260407",13900,209238],["20260408",14830,172497],["20260409",15130,693736],["20260410",16660,855729],["20260413",16980,486825],["20260414",16530,340235],["20260415",16630,275779],["20260416",17110,372683],["20260417",16960,216271],["20260420",17300,384216],["20260421",18250,846155],["20260422",18940,788444],["20260423",18020,378068],["20260424",18190,215168],["20260427",18880,288310],["20260428",22600,3509278],["20260429",21350,972527],["20260430",19730,566528],["20260504",19980,290899],["20260506",20150,370165],["20260507",19740,528280],["20260508",18970,272584],["20260511",18130,218567],["20260512",17420,301448],["20260513",17790,171378],["20260514",17680,136550],["20260515",16800,216973],["20260518",16500,137508],["20260519",15900,122049],["20260520",14840,197048],["20260521",15810,140921],["20260522",17130,169191],["20260526",17000,151787],["20260527",16230,164442],["20260528",15970,125821],["20260529",15240,113299],["20260601",14420,212495],["20260602",13610,168415],["20260604",13610,81744],["20260605",12850,127255],["20260608",11630,137818],["20260609",11990,107611],["20260610",11950,86613],["20260611",11940,59169],["20260612",13000,94863],["20260615",13340,75178],["20260616",13150,56319],["20260617",13530,189084],["20260618",12700,69450],["20260619",12300,102693],["20260622",11850,59359],["20260623",10970,100211],["20260624",10820,106127],["20260625",10240,85852],["20260626",9600,109031],["20260629",11060,116729],["20260630",10450,50426],["20260701",10280,79162],["20260702",9930,58524],["20260703",10140,49806],["20260706",9820,48827],["20260707",9490,81076],["20260708",8950,71962],["20260709",8810,55881],["20260710",9580,79685],["20260713",9090,59541],["20260714",8750,93337],["20260715",9320,43181],["20260716",9000,38647],["20260720",8730,69115],["20260721",8570,69262],["20260722",8690,48080],["20260723",9300,51916],["20260724",8870,45128],["20260727",8860,29026],["20260728",8120,60305],["20260729",7390,100858],["20260730",7550,89606]],"detail_json":"https://aikstockdata.com/data/public/s/002710.json","page_url":"https://aikstockdata.com/s/002710.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."}}