{"schema_version":"1.0","@type":"Dataset","code":"007980","name_ko":"TP","name":"TP(007980) 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",1482,224003],["20250723",1490,153349],["20250724",1473,188921],["20250725",1466,80385],["20250728",1444,163108],["20250729",1456,53748],["20250730",1463,47665],["20250731",1494,371462],["20250801",1476,228780],["20250804",1471,151084],["20250805",1482,124112],["20250806",1483,58905],["20250807",1516,1165215],["20250808",1530,439120],["20250811",1527,201692],["20250812",1532,220240],["20250813",1670,10827267],["20250814",1928,35608535],["20250818",1943,10016563],["20250819",1942,4055591],["20250820",2040,10306528],["20250821",2085,6168683],["20250822",2040,11245171],["20250825",2005,2348583],["20250826",1842,4993507],["20250827",1900,3456024],["20250828",1875,1647370],["20250829",1822,1491958],["20250901",1731,1497106],["20250902",1737,843909],["20250903",1748,1138841],["20250904",1787,1000388],["20250905",1741,779109],["20250908",1740,583309],["20250909",1735,618307],["20250910",1776,1005617],["20250911",1750,803410],["20250912",1757,629763],["20250915",1720,958085],["20250916",1709,419235],["20250917",1721,408095],["20250918",1718,421587],["20250919",1702,506583],["20250922",1757,1214448],["20250923",1799,1738588],["20250924",1720,1047464],["20250925",1765,584899],["20250926",1839,8158079],["20250929",1785,1259203],["20250930",1700,1086222],["20251001",1810,5465906],["20251002",1850,1488966],["20251010",1752,1282452],["20251013",1735,376065],["20251014",1802,1270381],["20251015",1786,490657],["20251016",1793,878626],["20251017",1778,773176],["20251020",1843,3122901],["20251021",1824,1961580],["20251022",1810,734458],["20251023",1808,641703],["20251024",1800,837952],["20251027",1815,958970],["20251028",1799,418759],["20251029",1665,1735120],["20251030",1620,800412],["20251031",1619,267814],["20251103",1601,523319],["20251104",1594,197713],["20251105",1599,842057],["20251106",1579,296391],["20251107",1566,385558],["20251110",1643,371769],["20251111",1660,373143],["20251112",1739,690698],["20251113",1786,767873],["20251114",1872,3576857],["20251117",2010,3236919],["20251118",1820,1883452],["20251119",1830,922479],["20251120",1826,619867],["20251121",1790,388527],["20251124",1771,313441],["20251125",1768,395760],["20251126",1799,207689],["20251127",1800,305995],["20251128",1803,320422],["20251201",1780,476460],["20251202",1798,251364],["20251203",1799,229147],["20251204",1793,282111],["20251205",1829,383895],["20251208",1815,328981],["20251209",1827,239265],["20251210",1850,317426],["20251211",1912,659994],["20251212",1948,600008],["20251215",1948,400838],["20251216",1911,344802],["20251217",1911,302968],["20251218",1934,273536],["20251219",1959,305594],["20251222",1940,255009],["20251223",1920,434873],["20251224",1900,155251],["20251226",1900,291194],["20251229",1899,191514],["20251230",1886,165594],["20260102",1931,534233],["20260105",1890,408204],["20260106",1877,256106],["20260107",1840,608996],["20260108",1835,230726],["20260109",1827,322091],["20260112",1858,285682],["20260113",1838,398508],["20260114",1822,327320],["20260115",1802,378059],["20260116",1880,513100],["20260119",1904,479871],["20260120",1905,327583],["20260121",1864,379046],["20260122",1828,378524],["20260123",1875,460964],["20260126",1869,287659],["20260127",1861,237806],["20260128",1855,283331],["20260129",1862,386547],["20260130",1911,633954],["20260202",1862,532529],["20260203",1940,443156],["20260204",1972,439148],["20260205",1920,344591],["20260206",1968,1029187],["20260209",1969,523703],["20260210",1984,694696],["20260211",1969,370977],["20260212",1971,271998],["20260213",1965,379031],["20260219",2075,1268360],["20260220",2055,588004],["20260223",2150,1164338],["20260224",2105,707521],["20260225",2105,836512],["20260226",1992,1112367],["20260227",1995,598511],["20260303",1921,961971],["20260304",1734,1013918],["20260305",1873,404400],["20260306",1879,189603],["20260309",1771,469526],["20260310",1879,287235],["20260311",1940,646844],["20260312",1934,202996],["20260313",1937,319457],["20260316",1889,559437],["20260317",1891,196015],["20260318",1878,196273],["20260319",1851,179860],["20260320",1899,256635],["20260323",1825,275719],["20260324",1832,230489],["20260325",1864,194362],["20260326",1866,222704],["20260327",1865,244120],["20260330",1791,186391],["20260331",1765,353602],["20260401",1800,184255],["20260402",1755,401516],["20260403",1775,148615],["20260406",1760,108703],["20260407",1775,165678],["20260408",1830,337045],["20260409",1826,144972],["20260410",1870,273002],["20260413",1912,427127],["20260414",2000,929268],["20260415",2050,565511],["20260416",2125,710967],["20260417",2105,412362],["20260420",2155,835165],["20260421",2155,421461],["20260422",2105,627311],["20260423",2140,411361],["20260424",2155,367214],["20260427",2185,539668],["20260428",2160,500978],["20260429",2225,499157],["20260430",2190,353910],["20260504",2140,532338],["20260506",2095,554048],["20260507",2100,264311],["20260508",2105,324067],["20260511",2020,589981],["20260512",2050,631621],["20260513",1993,398535],["20260514",2000,418806],["20260515",2035,774245],["20260518",1985,524390],["20260519",1926,462880],["20260520",1852,325841],["20260521",1889,261189],["20260522",1935,158690],["20260526",1914,353986],["20260527",1828,461334],["20260528",1815,319990],["20260529",1792,219389],["20260601",1779,280255],["20260602",1785,241098],["20260604",1761,364009],["20260605",1737,259396],["20260608",1651,297591],["20260609",1734,238402],["20260610",1730,92258],["20260611",1746,89352],["20260612",1796,274815],["20260615",1852,593929],["20260616",1839,123326],["20260617",1838,269983],["20260618",1812,272330],["20260619",1749,304898],["20260622",1731,178115],["20260623",1658,255633],["20260624",1685,133669],["20260625",1670,165318],["20260626",1632,314977],["20260629",1709,179459],["20260630",1697,195076],["20260701",1715,180423],["20260702",1714,147222],["20260703",1715,101678],["20260706",1733,93022],["20260707",1732,205628],["20260708",1699,172291],["20260709",1660,125758],["20260710",1736,182678],["20260713",1725,202305],["20260714",1698,229771],["20260715",1718,128770],["20260716",1725,113795],["20260720",1677,104047],["20260721",1674,104052],["20260722",1692,205827],["20260723",1711,140735],["20260724",1690,95135],["20260727",1701,164372],["20260728",1625,224693],["20260729",1572,224920],["20260730",1601,142820]],"detail_json":"https://aikstockdata.com/data/public/s/007980.json","page_url":"https://aikstockdata.com/s/007980.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."}}