{"schema_version":"1.0","@type":"Dataset","code":"036890","name_ko":"진성티이씨","name":"진성티이씨(036890) 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",11100,77610],["20250723",11960,601612],["20250724",12500,1125202],["20250725",12100,229243],["20250728",11850,166592],["20250729",11990,114388],["20250730",12030,97275],["20250731",12080,158005],["20250801",11470,189730],["20250804",11860,192573],["20250805",12180,125207],["20250806",12090,128027],["20250807",12420,229595],["20250808",12550,179616],["20250811",12350,171838],["20250812",12420,123939],["20250813",12590,442331],["20250814",12600,336284],["20250818",12150,344688],["20250819",12590,717155],["20250820",12440,404661],["20250821",12420,218460],["20250822",12130,180318],["20250825",12070,82067],["20250826",12010,89317],["20250827",11910,81581],["20250828",11890,45066],["20250829",11750,105360],["20250901",11530,110276],["20250902",11630,56921],["20250903",11390,87686],["20250904",11660,95846],["20250905",12420,325971],["20250908",12900,270141],["20250909",12860,130489],["20250910",13080,178475],["20250911",12900,142606],["20250912",12880,140185],["20250915",12620,264468],["20250916",12520,82239],["20250917",12550,81649],["20250918",12700,227560],["20250919",13230,275069],["20250922",12950,173294],["20250923",12800,157243],["20250924",12810,101517],["20250925",12770,67773],["20250926",12520,118274],["20250929",12540,166971],["20250930",12520,57055],["20251001",12510,78114],["20251002",12460,90351],["20251010",13050,189503],["20251013",12900,121565],["20251014",12470,129158],["20251015",12920,179279],["20251016",12990,169149],["20251017",12890,418673],["20251020",12940,143717],["20251021",12900,235842],["20251022",13260,155531],["20251023",13660,381047],["20251024",13460,283075],["20251027",13460,162866],["20251028",13240,115562],["20251029",13370,94692],["20251030",13380,211623],["20251031",13070,167455],["20251103",12880,136758],["20251104",12960,110450],["20251105",12450,256012],["20251106",12580,169465],["20251107",12310,162014],["20251110",12790,82155],["20251111",12800,143282],["20251112",12940,67370],["20251113",12920,42217],["20251114",12460,238507],["20251117",12280,172105],["20251118",11720,129653],["20251119",11480,69665],["20251120",12000,81143],["20251121",11600,105751],["20251124",12280,266760],["20251125",12090,110311],["20251126",12930,158868],["20251127",12570,61859],["20251128",12480,48339],["20251201",12510,82176],["20251202",12740,80855],["20251203",12720,78609],["20251204",12800,65214],["20251205",12980,46044],["20251208",12900,72800],["20251209",13050,78048],["20251210",13160,57908],["20251211",13500,269502],["20251212",14000,204233],["20251215",14400,301410],["20251216",13850,209499],["20251217",13720,225684],["20251218",13340,84269],["20251219",13400,65651],["20251222",13280,83347],["20251223",13110,70939],["20251224",13040,73982],["20251226",13040,47248],["20251229",14160,385496],["20251230",13510,96678],["20260102",12830,224402],["20260105",13700,211148],["20260106",13850,323655],["20260107",14030,225618],["20260108",13410,162074],["20260109",13560,122272],["20260112",14300,394735],["20260113",14210,162847],["20260114",14350,264233],["20260115",14120,146436],["20260116",13850,173897],["20260119",13730,117273],["20260120",13580,78771],["20260121",13410,142197],["20260122",13640,170743],["20260123",14180,251483],["20260126",13950,180109],["20260127",13790,114957],["20260128",13660,253298],["20260129",14420,308646],["20260130",14340,134381],["20260202",14180,170744],["20260203",16360,918949],["20260204",15410,304656],["20260205",15320,341886],["20260206",14650,272674],["20260209",15480,237682],["20260210",15480,190582],["20260211",15550,245195],["20260212",16710,964992],["20260213",15990,508585],["20260219",16210,365814],["20260220",16140,169992],["20260223",15600,196868],["20260224",15740,82769],["20260225",15500,183867],["20260226",15370,144306],["20260227",15250,105419],["20260303",14660,183081],["20260304",13040,551939],["20260305",13980,184580],["20260306",14130,135401],["20260309",13180,135217],["20260310",15840,848152],["20260311",16510,812203],["20260312",16560,261142],["20260313",17700,530309],["20260316",16330,509446],["20260317",16420,260583],["20260318",16400,237917],["20260319",16120,146900],["20260320",17020,224828],["20260323",16070,128191],["20260324",16480,192898],["20260325",16690,175551],["20260326",15850,147254],["20260327",16010,142467],["20260330",15690,50751],["20260331",15700,241726],["20260401",16760,249438],["20260402",15500,255246],["20260403",16320,167673],["20260406",15890,130876],["20260407",15830,132677],["20260408",17900,728163],["20260409",17150,291437],["20260410",17400,278346],["20260413",17200,125110],["20260414",17500,152064],["20260415",17510,236119],["20260416",17630,143591],["20260417",17630,209565],["20260420",17470,186489],["20260421",17650,175959],["20260422",17400,214116],["20260423",17480,167760],["20260424",17750,240885],["20260427",17680,246447],["20260428",18180,359609],["20260429",18360,155661],["20260430",17800,238493],["20260504",19290,551570],["20260506",19010,367294],["20260507",20550,1217774],["20260508",20000,484532],["20260511",18570,374214],["20260512",18350,258115],["20260513",17440,298362],["20260514",17190,235471],["20260515",16950,226867],["20260518",17300,281593],["20260519",16920,146812],["20260520",16390,155429],["20260521",16290,462338],["20260522",16870,443505],["20260526",15900,467472],["20260527",15310,206242],["20260528",14700,226718],["20260529",14310,197867],["20260601",14210,388358],["20260602",14000,243422],["20260604",14360,107028],["20260605",13970,99926],["20260608",12630,155038],["20260609",14200,383265],["20260610",14420,288198],["20260611",15050,164031],["20260612",15360,155782],["20260615",16260,144204],["20260616",15810,150091],["20260617",15930,145952],["20260618",15210,67436],["20260619",14420,110675],["20260622",14230,41591],["20260623",13220,66590],["20260624",13790,75518],["20260625",13400,64034],["20260626",12990,119743],["20260629",14270,147052],["20260630",14260,79799],["20260701",14750,63851],["20260702",13860,42371],["20260703",13850,66997],["20260706",14060,30278],["20260707",14300,72024],["20260708",13160,67626],["20260709",13020,34264],["20260710",14410,92904],["20260713",13600,71164],["20260714",13360,70116],["20260715",14110,71475],["20260716",13590,68966],["20260720",12620,76844],["20260721",13000,54417],["20260722",13070,58156],["20260723",14100,41536],["20260724",13620,74160],["20260727",13660,41282],["20260728",12620,100884],["20260729",12100,107317],["20260730",11830,71788]],"detail_json":"https://aikstockdata.com/data/public/s/036890.json","page_url":"https://aikstockdata.com/s/036890.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."}}