{"schema_version":"1.0","@type":"Dataset","code":"054450","name_ko":"텔레칩스","name":"텔레칩스(054450) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13300,80354],["20250723",13150,70675],["20250724",12980,65613],["20250725",12880,43322],["20250728",13800,377081],["20250729",13580,76083],["20250730",13780,131601],["20250731",13540,72231],["20250801",12830,118449],["20250804",12760,56271],["20250805",12790,56122],["20250806",12870,26943],["20250807",12600,87195],["20250808",12710,76060],["20250811",12750,27384],["20250812",12690,74241],["20250813",12690,43932],["20250814",12500,60419],["20250818",12170,61938],["20250819",12070,35780],["20250820",11970,60936],["20250821",11860,35092],["20250822",11820,29443],["20250825",12000,25369],["20250826",12200,27706],["20250828",12410,32498],["20250829",12460,32844],["20250901",12050,36033],["20250902",12020,22902],["20250903",12170,19070],["20250904",12370,25703],["20250905",12400,38885],["20250908",12550,23358],["20250909",12640,27596],["20250910",12790,51201],["20250911",13010,80286],["20250912",13180,70135],["20250915",13380,70951],["20250916",13500,72417],["20250917",13270,53803],["20250918",13720,140838],["20250919",13740,128745],["20250922",13780,96060],["20250923",13830,88227],["20250924",13730,63531],["20250925",13630,41853],["20250926",12990,71379],["20250929",13140,68122],["20250930",12970,49676],["20251001",13430,73511],["20251002",13910,234071],["20251010",14630,500150],["20251013",14130,191760],["20251014",13640,181792],["20251015",14020,84877],["20251016",13890,97159],["20251017",13480,138614],["20251020",13810,73003],["20251021",14470,2566722],["20251022",14220,397861],["20251023",13660,212586],["20251024",13830,179486],["20251027",13940,187247],["20251028",13630,143775],["20251029",13740,97147],["20251030",13530,148219],["20251031",13970,131916],["20251103",14290,268279],["20251104",13710,327710],["20251105",13150,258551],["20251106",13190,110155],["20251107",12580,194381],["20251110",12540,90526],["20251111",12490,98351],["20251112",12550,62669],["20251113",12550,75392],["20251114",12030,117295],["20251117",12020,62152],["20251118",11560,81287],["20251119",11130,131595],["20251120",11500,76932],["20251121",11120,66562],["20251124",11000,72360],["20251125",11120,56611],["20251126",11460,66045],["20251127",11390,36170],["20251128",11860,72634],["20251201",12280,90354],["20251202",12260,84269],["20251203",12360,33982],["20251204",12260,72893],["20251205",12940,1104022],["20251208",13090,182505],["20251209",12860,75098],["20251210",12910,84020],["20251211",14660,1669129],["20251212",14080,556789],["20251215",14150,355585],["20251216",13910,235181],["20251217",13650,187343],["20251218",13250,120162],["20251219",13110,110877],["20251222",13870,153895],["20251223",13820,84250],["20251224",13900,4518606],["20251226",14510,1936122],["20251229",14850,513013],["20251230",15980,2405441],["20260102",16230,849313],["20260105",16240,667152],["20260106",16100,470485],["20260107",15620,1034709],["20260108",15090,325805],["20260109",14990,236793],["20260112",14720,252400],["20260113",14790,199483],["20260114",15040,419687],["20260115",15140,230170],["20260116",14900,232970],["20260119",16050,1287638],["20260120",15900,428308],["20260121",15280,337619],["20260122",15060,304379],["20260123",15050,218325],["20260126",15800,334319],["20260127",16010,308997],["20260128",16000,387384],["20260129",15920,400140],["20260130",15650,474219],["20260202",14710,266867],["20260203",15330,194679],["20260204",15540,151287],["20260205",15010,247775],["20260206",14520,232281],["20260209",15160,174684],["20260210",14710,170006],["20260211",15380,1323060],["20260212",15350,294963],["20260213",14920,286997],["20260219",15140,267663],["20260220",14750,223327],["20260223",14450,202529],["20260224",14550,170389],["20260225",14380,190228],["20260226",14350,231355],["20260227",14230,221877],["20260303",13270,250836],["20260304",11480,315364],["20260305",12600,191912],["20260306",13100,94307],["20260309",12070,126541],["20260310",13000,96194],["20260311",13180,129227],["20260312",12980,91501],["20260313",12960,82082],["20260316",12850,68424],["20260317",13100,83185],["20260318",13360,98261],["20260319",12970,89857],["20260320",13150,67790],["20260323",12450,88393],["20260324",12800,60858],["20260325",13160,67118],["20260326",12660,69977],["20260327",12570,77606],["20260330",12230,65823],["20260331",11670,100799],["20260401",12560,87212],["20260402",11710,106835],["20260403",11860,45113],["20260406",11930,34766],["20260407",11770,57042],["20260408",12560,117030],["20260409",12110,54534],["20260410",12550,64800],["20260413",12550,47638],["20260414",13100,162675],["20260415",13280,102693],["20260416",13430,88393],["20260417",13550,78881],["20260420",13420,79501],["20260421",13770,136168],["20260422",14030,159299],["20260423",13980,155511],["20260424",14550,358193],["20260427",14710,263223],["20260428",14450,180087],["20260429",14410,118517],["20260430",14310,229914],["20260504",14440,172098],["20260506",15040,477360],["20260507",14540,334969],["20260508",16680,3667161],["20260511",17590,2080759],["20260512",16940,823621],["20260513",17810,868342],["20260514",17270,489442],["20260515",16970,779809],["20260518",16500,362680],["20260519",15920,323693],["20260520",15470,332007],["20260521",16520,302562],["20260522",17580,386284],["20260526",18450,1077350],["20260527",16850,528448],["20260528",15400,413068],["20260529",14710,306663],["20260601",14190,287203],["20260602",13670,270673],["20260604",13460,213252],["20260605",12540,206816],["20260608",11220,302067],["20260609",12310,222943],["20260610",11990,169471],["20260611",12330,129444],["20260612",13070,167580],["20260615",13450,144800],["20260616",13190,154547],["20260617",13220,120499],["20260618",12840,129716],["20260619",12290,145288],["20260622",12200,116045],["20260623",10590,338949],["20260624",10690,155777],["20260625",10270,143617],["20260626",9890,182541],["20260629",10670,77306],["20260630",10300,74274],["20260701",10290,65865],["20260702",9900,250331],["20260703",10380,153917],["20260706",10470,101269],["20260707",10230,122332],["20260708",9720,115699],["20260709",10080,128181],["20260710",10890,114856],["20260713",10070,181009],["20260714",9900,134585],["20260715",10450,87044],["20260716",10020,77268],["20260720",9280,117782],["20260721",9120,123384],["20260722",9140,81916],["20260723",9550,73842],["20260724",9100,80542],["20260727",9270,42293],["20260728",8360,134525],["20260729",7370,237938],["20260730",7390,110113]],"detail_json":"https://aikstockdata.com/data/public/s/054450.json","page_url":"https://aikstockdata.com/s/054450.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."}}