{"schema_version":"1.0","@type":"Dataset","code":"095610","name_ko":"테스","name":"테스(095610) 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",25250,199149],["20250723",25250,224143],["20250724",24900,103886],["20250725",24900,56522],["20250728",26100,476128],["20250729",25450,79013],["20250730",26550,217249],["20250731",26050,97153],["20250801",24850,104571],["20250804",24300,161562],["20250805",23900,276522],["20250806",24150,131432],["20250807",24250,99868],["20250808",25250,201907],["20250811",25600,82923],["20250812",26500,327587],["20250813",27750,402814],["20250814",27550,528361],["20250818",27850,213125],["20250819",29050,512540],["20250820",29500,287462],["20250821",29450,298444],["20250822",29450,183126],["20250825",29950,155688],["20250826",30000,121271],["20250828",29750,126850],["20250829",30050,133734],["20250901",28300,181134],["20250902",28300,130730],["20250903",29150,128345],["20250904",29000,126244],["20250905",28800,81079],["20250908",28700,138687],["20250909",31000,486462],["20250910",32450,422856],["20250911",33100,758330],["20250912",37650,1174692],["20250915",41450,939821],["20250916",41550,487637],["20250917",41500,285790],["20250918",42950,443561],["20250919",43300,210036],["20250922",43850,275949],["20250923",44300,210277],["20250924",45600,439271],["20250925",43850,274131],["20250926",42000,560488],["20250929",43450,281760],["20250930",43200,213587],["20251001",43600,336447],["20251002",45800,626391],["20251010",47150,497898],["20251013",45600,312589],["20251014",45600,494071],["20251015",46800,242631],["20251016",46050,204988],["20251017",46800,342188],["20251020",49450,430387],["20251021",46050,397013],["20251022",46450,251734],["20251023",48750,289721],["20251024",49800,257363],["20251027",50200,234841],["20251028",44950,477472],["20251029",45950,822238],["20251030",44450,198204],["20251031",44300,160322],["20251103",42050,389290],["20251104",44200,380521],["20251105",41450,235515],["20251106",43300,260283],["20251107",40050,282388],["20251110",43200,461145],["20251111",45000,532447],["20251112",45200,318652],["20251113",44550,161128],["20251114",41700,274490],["20251117",46600,390784],["20251118",44000,246902],["20251119",43900,281378],["20251120",42500,301815],["20251121",38200,459060],["20251124",39200,218501],["20251125",38300,150830],["20251126",39000,161749],["20251127",38950,127343],["20251128",39450,101442],["20251201",41300,217801],["20251202",40800,121658],["20251203",41100,117408],["20251204",38750,286812],["20251205",38850,137297],["20251208",39050,97540],["20251209",38200,106462],["20251210",39300,168978],["20251211",38550,140392],["20251212",37500,246407],["20251215",37150,153032],["20251216",36500,171011],["20251217",39000,232855],["20251218",38400,178736],["20251219",38550,175976],["20251222",40550,266292],["20251223",41550,231708],["20251224",41250,109826],["20251226",44200,462900],["20251229",44300,295026],["20251230",44550,204564],["20260102",53200,912864],["20260105",54600,859524],["20260106",59000,839444],["20260107",57900,550007],["20260108",54500,642071],["20260109",52300,422244],["20260112",51200,409344],["20260113",51800,241575],["20260114",51800,189392],["20260115",50200,362478],["20260116",50700,505917],["20260119",50600,215417],["20260120",48650,334776],["20260121",47300,340138],["20260122",47400,391553],["20260123",47700,339827],["20260126",54200,978114],["20260127",55700,559271],["20260128",66800,1751298],["20260129",72000,1992061],["20260130",72200,928515],["20260202",67300,639303],["20260203",70300,366003],["20260204",68200,327713],["20260205",64200,416205],["20260206",67400,564958],["20260209",70400,411753],["20260210",66500,278835],["20260211",64300,415205],["20260212",66200,324234],["20260213",66100,335889],["20260219",71500,551080],["20260220",73800,473966],["20260223",69500,550399],["20260224",72000,375593],["20260225",69900,315092],["20260226",75600,697188],["20260227",73600,328035],["20260303",70300,592895],["20260304",60500,435640],["20260305",71900,486677],["20260306",77100,481139],["20260309",67800,369549],["20260310",68800,418977],["20260311",66500,356075],["20260312",64600,361319],["20260313",65300,328954],["20260316",66100,252221],["20260317",65200,238847],["20260318",68300,315956],["20260319",66100,171695],["20260320",65800,247929],["20260323",60100,215826],["20260324",63000,251642],["20260325",68400,415161],["20260326",63400,235460],["20260327",60900,235496],["20260330",56600,224911],["20260331",55400,260647],["20260401",61300,291842],["20260402",58700,231888],["20260403",59900,176538],["20260406",62000,221582],["20260407",62400,189281],["20260408",69100,436383],["20260409",74700,927009],["20260410",82500,1166448],["20260413",82700,605931],["20260414",83800,419622],["20260415",90100,623677],["20260416",89800,325041],["20260417",88000,280347],["20260420",90300,292866],["20260421",88600,366308],["20260422",93300,460648],["20260423",89600,462457],["20260424",89700,168816],["20260427",88500,272663],["20260428",86600,264100],["20260429",86600,216742],["20260430",84000,260213],["20260504",86700,224324],["20260506",89700,296746],["20260507",89200,251522],["20260508",92900,324683],["20260511",105200,862389],["20260512",108600,825894],["20260513",122500,724968],["20260514",123900,360686],["20260515",118100,400298],["20260518",116100,361496],["20260519",112400,222231],["20260520",116400,415135],["20260521",120100,655190],["20260522",129000,517163],["20260526",126800,497228],["20260527",119000,400580],["20260528",122300,514259],["20260529",119100,375229],["20260601",111300,472654],["20260602",104600,348380],["20260604",135900,678768],["20260605",139200,1107080],["20260608",131500,519868],["20260609",161400,999523],["20260610",173400,991285],["20260611",170600,702183],["20260612",182200,1222448],["20260615",177000,437511],["20260616",169200,418108],["20260617",169400,344696],["20260618",176100,333342],["20260619",166200,388751],["20260622",183400,426200],["20260623",157700,315745],["20260624",162500,310781],["20260625",166100,315756],["20260626",183300,912472],["20260629",179700,598491],["20260630",208000,773103],["20260701",213000,612311],["20260702",177800,546287],["20260703",177300,493823],["20260706",160400,455048],["20260707",145000,750163],["20260708",135700,452198],["20260709",145000,421488],["20260710",177700,894569],["20260713",186400,987740],["20260714",217500,906814],["20260715",214000,888418],["20260716",194300,512694],["20260720",170800,586003],["20260721",165700,489701],["20260722",156500,617372],["20260723",154100,880360],["20260724",136100,615693],["20260727",142100,458289],["20260728",122100,512512],["20260729",114300,777083],["20260730",100000,612109]],"detail_json":"https://aikstockdata.com/data/public/s/095610.json","page_url":"https://aikstockdata.com/s/095610.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."}}