{"schema_version":"1.0","@type":"Dataset","code":"019180","name_ko":"티에이치엔","name":"티에이치엔(019180) 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",2940,18871],["20250723",2950,115984],["20250724",2900,103079],["20250725",2905,26713],["20250728",2885,75216],["20250729",2875,35354],["20250730",2905,56250],["20250731",2870,48089],["20250801",2800,137834],["20250804",2830,56383],["20250805",2820,83202],["20250806",2840,60516],["20250807",2845,29500],["20250808",2925,111673],["20250811",2930,46687],["20250812",2930,43536],["20250813",2945,57184],["20250814",3180,5342673],["20250818",3480,5080600],["20250819",3780,2187970],["20250820",4035,2134903],["20250821",4600,5551004],["20250822",4830,3170693],["20250825",4895,1344259],["20250826",4980,801060],["20250827",5230,1162952],["20250828",4895,1014617],["20250829",4895,802645],["20250901",5050,549627],["20250902",5020,683187],["20250903",5060,577275],["20250904",4800,721182],["20250905",5240,1425306],["20250908",4990,818849],["20250909",4830,657489],["20250910",5100,479987],["20250911",5010,423207],["20250912",5180,499517],["20250915",5020,406772],["20250916",5670,5707955],["20250917",6050,2663341],["20250918",7100,4851840],["20250919",6530,1555278],["20250922",5950,1456024],["20250923",6110,745272],["20250924",6090,377799],["20250925",6220,420427],["20250926",5980,492954],["20250929",5930,275884],["20250930",5820,258367],["20251001",5880,238864],["20251002",5720,354367],["20251010",5440,449957],["20251013",5820,606547],["20251014",6090,698328],["20251015",5970,326846],["20251016",6020,834359],["20251017",6020,279452],["20251020",6320,633895],["20251021",6500,455899],["20251022",6610,305366],["20251023",6130,803080],["20251024",6040,236955],["20251027",6070,226803],["20251028",6120,249081],["20251029",6120,208011],["20251030",5770,749847],["20251031",5880,267349],["20251103",5720,496332],["20251104",5720,161256],["20251105",5670,239049],["20251106",5930,201980],["20251107",5930,187881],["20251110",6280,248929],["20251111",6110,166284],["20251112",6300,202385],["20251113",6460,570268],["20251114",6250,423964],["20251117",6730,2236346],["20251118",7050,2604540],["20251119",6950,817732],["20251120",6560,988601],["20251121",6290,480211],["20251124",6420,312465],["20251125",6350,454179],["20251126",6110,317522],["20251127",6250,210617],["20251128",6780,472259],["20251201",7470,1580489],["20251202",8050,847842],["20251203",7670,446019],["20251204",7520,400215],["20251205",7800,444323],["20251208",7720,333395],["20251209",6960,1361413],["20251210",6780,400384],["20251211",7160,550735],["20251212",7500,640783],["20251215",7600,948122],["20251216",7230,249251],["20251217",7250,129030],["20251218",7420,342591],["20251219",7850,705864],["20251222",7790,300128],["20251223",7470,290367],["20251224",7720,236444],["20251226",8300,852467],["20251229",8160,449605],["20251230",7950,251598],["20260102",7980,245591],["20260105",8240,274860],["20260106",8180,636902],["20260107",8110,397661],["20260108",7500,649117],["20260109",7660,253747],["20260112",7340,385963],["20260113",8670,2849571],["20260114",9260,4457261],["20260115",8650,1557423],["20260116",7950,1734664],["20260119",7950,1574984],["20260120",7800,548333],["20260121",7680,670924],["20260122",7550,392295],["20260123",7550,317816],["20260126",7400,423559],["20260127",7200,544540],["20260128",7090,446811],["20260129",7170,506642],["20260130",6980,414384],["20260202",6990,285425],["20260203",7240,217799],["20260204",7800,717327],["20260205",7800,446392],["20260206",7770,357545],["20260209",8030,453635],["20260210",8340,542658],["20260211",8760,767692],["20260212",8240,1626868],["20260213",8430,618742],["20260219",8120,496558],["20260220",7970,419158],["20260223",7880,399471],["20260224",8050,310927],["20260225",7970,449275],["20260226",8130,450966],["20260227",8180,417134],["20260303",7520,531056],["20260304",6500,574376],["20260305",7280,250674],["20260306",7460,205834],["20260309",6800,272478],["20260310",7190,187204],["20260311",7350,172944],["20260312",8030,562990],["20260313",8610,1992104],["20260316",8450,662777],["20260317",9040,1364487],["20260318",9300,1288014],["20260319",9140,441599],["20260320",8830,534765],["20260323",8310,470854],["20260324",8650,496363],["20260325",8730,398482],["20260326",8430,189264],["20260327",8300,242793],["20260330",8060,258227],["20260331",7630,282125],["20260401",7800,333560],["20260402",7450,347984],["20260403",7460,186788],["20260406",7290,271875],["20260407",6980,266758],["20260408",7330,214826],["20260409",7000,210763],["20260410",7270,160582],["20260413",7200,147039],["20260414",7280,495183],["20260415",7300,228830],["20260416",7380,430133],["20260417",7700,294810],["20260420",7580,232903],["20260421",7530,236350],["20260422",7430,251781],["20260423",7380,295724],["20260424",7340,277001],["20260427",7600,372568],["20260428",7800,382264],["20260429",7780,150434],["20260430",7540,209910],["20260504",7510,271967],["20260506",7480,376433],["20260507",7440,223698],["20260508",7610,371460],["20260511",7830,500015],["20260512",7710,730585],["20260513",8100,516214],["20260514",8030,330064],["20260515",7640,411986],["20260518",7950,839044],["20260519",7420,474022],["20260520",7070,470134],["20260521",7220,365515],["20260522",7450,164124],["20260526",9680,4290508],["20260527",9220,3490714],["20260528",8500,1140892],["20260529",8230,772598],["20260601",7750,596478],["20260602",7470,617320],["20260604",7540,249763],["20260605",7140,338382],["20260608",6720,289023],["20260609",6860,252552],["20260610",6830,198004],["20260611",6880,131010],["20260612",7210,246622],["20260615",7360,239971],["20260616",7500,291663],["20260617",7350,212445],["20260618",7050,196304],["20260619",6740,264495],["20260622",6510,165987],["20260623",6000,241096],["20260624",5980,179924],["20260625",5810,172258],["20260626",5650,307366],["20260629",6120,127880],["20260630",6290,87794],["20260701",6270,97095],["20260702",6050,113283],["20260703",6200,71725],["20260706",6120,82316],["20260707",5990,156368],["20260708",5780,99578],["20260709",5730,87091],["20260710",6010,85276],["20260713",5770,152343],["20260714",5700,182677],["20260715",5840,86514],["20260716",5720,82404],["20260720",5460,126902],["20260721",5610,61131],["20260722",5610,74444],["20260723",6000,131145],["20260724",5740,88721],["20260727",5760,69648],["20260728",5500,184358],["20260729",5240,211650],["20260730",5210,188637]],"detail_json":"https://aikstockdata.com/data/public/s/019180.json","page_url":"https://aikstockdata.com/s/019180.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."}}