{"schema_version":"1.0","@type":"Dataset","code":"064760","name_ko":"티씨케이","name":"티씨케이(064760) 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",94400,36308],["20250723",93700,22091],["20250724",92400,29903],["20250725",92000,20828],["20250728",94600,40062],["20250729",107100,261822],["20250730",111800,141209],["20250731",107000,106605],["20250801",101600,52773],["20250804",103300,28774],["20250805",102100,26950],["20250806",101700,23316],["20250807",104700,40438],["20250808",107100,37396],["20250811",106400,24789],["20250812",106400,27477],["20250813",115200,107070],["20250814",113000,49716],["20250818",114200,54396],["20250819",112200,30809],["20250820",110700,31821],["20250821",109700,35841],["20250822",108300,23609],["20250825",109200,33264],["20250826",110700,25324],["20250828",110400,16355],["20250829",109500,18202],["20250901",102900,35309],["20250902",102200,29974],["20250903",105900,31583],["20250904",107300,24961],["20250905",108400,29559],["20250908",109500,16726],["20250909",112200,39196],["20250910",116100,77351],["20250911",120000,83918],["20250912",137100,233556],["20250915",140900,117387],["20250916",145800,112409],["20250917",149000,96305],["20250918",158100,96327],["20250919",159300,71352],["20250922",161700,56533],["20250923",160800,59793],["20250924",165500,84928],["20250925",161700,48978],["20250926",156900,95580],["20250929",166400,82730],["20250930",175000,98434],["20251001",179400,62963],["20251002",189500,140888],["20251010",186600,102854],["20251013",183700,70787],["20251014",182000,72233],["20251015",180500,83844],["20251016",182800,46019],["20251017",180000,62429],["20251020",178600,58714],["20251021",174800,84093],["20251022",175200,74058],["20251023",170000,84251],["20251024",174100,93787],["20251027",172900,69406],["20251028",169800,74990],["20251029",168900,82694],["20251030",168500,66296],["20251031",166000,69092],["20251103",161500,78664],["20251104",166400,98599],["20251105",158400,79955],["20251106",159600,65962],["20251107",152700,88096],["20251110",166300,115141],["20251111",171600,119783],["20251112",163400,54456],["20251113",170000,65361],["20251114",158900,70280],["20251117",162300,39486],["20251118",154300,49673],["20251119",156400,38860],["20251120",155200,29456],["20251121",141700,72622],["20251124",145100,64408],["20251125",144700,76058],["20251126",143200,77666],["20251127",144200,44361],["20251128",144500,40535],["20251201",147100,50060],["20251202",149700,40295],["20251203",149400,30127],["20251204",144400,62404],["20251205",147000,29908],["20251208",148200,27502],["20251209",147000,29073],["20251210",147100,29509],["20251211",146400,52664],["20251212",145500,38178],["20251215",146800,36275],["20251216",138500,69453],["20251217",146000,96066],["20251218",139400,51371],["20251219",140800,55976],["20251222",146400,48027],["20251223",145800,23681],["20251224",143100,16708],["20251226",146000,44762],["20251229",141900,50002],["20251230",142200,32054],["20260102",146100,50260],["20260105",155100,101904],["20260106",161800,131165],["20260107",167400,117420],["20260108",159500,116572],["20260109",150800,94375],["20260112",158700,99747],["20260113",157000,41108],["20260114",165900,66792],["20260115",165200,97076],["20260116",168900,89454],["20260119",173900,93274],["20260120",167400,105079],["20260121",170300,69925],["20260122",173500,88469],["20260123",181300,126291],["20260126",199900,187569],["20260127",200000,114049],["20260128",228000,189275],["20260129",221500,199031],["20260130",238000,157715],["20260202",207000,142048],["20260203",221500,76481],["20260204",209000,112542],["20260205",204500,115217],["20260206",209500,84929],["20260209",220000,67396],["20260210",208500,74118],["20260211",207000,48265],["20260212",221000,105745],["20260213",205500,80659],["20260219",216000,104839],["20260220",213500,79667],["20260223",212000,94946],["20260224",219500,65877],["20260225",215000,77719],["20260226",236500,150412],["20260227",224500,98598],["20260303",217000,108692],["20260304",199500,127687],["20260305",245000,231652],["20260306",260000,163419],["20260309",226000,137962],["20260310",218500,144311],["20260311",220000,130433],["20260312",223500,117468],["20260313",232500,112023],["20260316",242500,86817],["20260317",230500,76999],["20260318",236000,61797],["20260319",242500,76212],["20260320",253000,95264],["20260323",235000,74922],["20260324",230000,79358],["20260325",240000,67152],["20260326",244500,99186],["20260327",239000,54113],["20260330",231000,51073],["20260331",228500,80170],["20260401",232500,83201],["20260402",215500,67645],["20260403",212500,81701],["20260406",210500,83896],["20260407",222500,77964],["20260408",242500,99247],["20260409",248000,70160],["20260410",241000,62051],["20260413",243500,43472],["20260414",262000,136449],["20260415",271500,108204],["20260416",304000,199295],["20260417",305500,59342],["20260420",280000,113156],["20260421",280000,69876],["20260422",285000,67992],["20260423",297500,94818],["20260424",308000,62604],["20260427",304000,61652],["20260428",316000,92112],["20260429",316000,93553],["20260430",294000,63537],["20260504",298500,56366],["20260506",299500,84411],["20260507",296000,59980],["20260508",299000,33731],["20260511",316000,100921],["20260512",308000,70647],["20260513",335000,91027],["20260514",348500,84091],["20260515",305000,112679],["20260518",293000,61061],["20260519",277000,78754],["20260520",277500,58997],["20260521",302000,61369],["20260522",304500,42101],["20260526",303500,54703],["20260527",287000,90721],["20260528",274500,79252],["20260529",265000,123602],["20260601",254500,115252],["20260602",251000,83029],["20260604",274000,117146],["20260605",264000,82369],["20260608",231000,68958],["20260609",253500,68144],["20260610",253500,94634],["20260611",277500,142690],["20260612",290000,136586],["20260615",290500,58362],["20260616",274500,87684],["20260617",282000,96482],["20260618",275000,54552],["20260619",258500,105975],["20260622",267500,75448],["20260623",254500,88541],["20260624",258000,62001],["20260625",254500,66592],["20260626",251500,100712],["20260629",265500,77864],["20260630",272500,61352],["20260701",287500,102323],["20260702",251000,65903],["20260703",245000,62968],["20260706",239000,56642],["20260707",230500,59749],["20260708",215000,90985],["20260709",226000,72972],["20260710",232000,79754],["20260713",229500,89703],["20260714",236500,106678],["20260715",227000,137644],["20260716",215000,64819],["20260720",208000,78683],["20260721",209500,51341],["20260722",199400,52436],["20260723",199600,110851],["20260724",184200,69516],["20260727",196400,72127],["20260728",166400,68634],["20260729",149800,136493],["20260730",138200,92568]],"detail_json":"https://aikstockdata.com/data/public/s/064760.json","page_url":"https://aikstockdata.com/s/064760.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."}}