{"schema_version":"1.0","@type":"Dataset","code":"104480","name_ko":"티케이케미칼","name":"티케이케미칼(104480) 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",1875,442314],["20250723",1882,522761],["20250724",1841,594675],["20250725",1842,221168],["20250728",1780,444294],["20250729",1770,174920],["20250730",1760,294233],["20250731",1790,208555],["20250801",1711,459777],["20250804",1753,340483],["20250805",1775,130577],["20250806",1769,121546],["20250807",1772,291799],["20250808",1745,254227],["20250811",1714,267577],["20250812",1709,189719],["20250813",1723,184337],["20250814",1706,181436],["20250818",1710,178493],["20250819",1697,141014],["20250820",1665,266768],["20250821",1676,149074],["20250822",1709,167878],["20250825",1749,296764],["20250826",1718,97289],["20250828",1732,121257],["20250829",1705,126702],["20250901",1690,139798],["20250902",1717,126141],["20250903",1708,80763],["20250904",1721,210196],["20250905",1704,190959],["20250908",1714,112436],["20250909",1732,138530],["20250910",1770,208225],["20250911",1780,163507],["20250912",1772,155469],["20250915",1770,175712],["20250916",1763,126348],["20250917",1746,155219],["20250918",1765,110097],["20250919",1745,165915],["20250922",1725,193021],["20250923",1691,306191],["20250924",1670,335113],["20250925",1662,88181],["20250926",1650,162824],["20250929",1664,84582],["20250930",1643,78617],["20251001",1623,107326],["20251002",1620,176352],["20251010",1573,257943],["20251013",1565,159787],["20251014",1572,168712],["20251015",1574,161746],["20251016",1575,449364],["20251017",1580,210874],["20251020",1606,255587],["20251021",1580,211984],["20251022",1692,462268],["20251023",1710,5538812],["20251024",1735,1181322],["20251027",1741,535024],["20251028",1714,328960],["20251029",1697,398496],["20251030",1679,347156],["20251031",1652,334551],["20251103",1621,329506],["20251104",1630,260351],["20251105",1601,360625],["20251106",1625,253396],["20251107",1582,311622],["20251110",1666,438856],["20251111",1665,279757],["20251112",1705,322590],["20251113",1700,213708],["20251114",1705,347120],["20251117",1713,240742],["20251118",1680,175347],["20251119",1642,143457],["20251120",1688,107296],["20251121",1663,117186],["20251124",1620,221221],["20251125",1610,195556],["20251126",1634,91060],["20251127",1641,92098],["20251128",1640,243535],["20251201",1641,223632],["20251202",1694,219474],["20251203",1692,144271],["20251204",1721,342465],["20251205",1706,166520],["20251208",1658,210221],["20251209",1651,166585],["20251210",1644,155249],["20251211",1645,205139],["20251212",1688,233377],["20251215",1683,133571],["20251216",1635,225116],["20251217",1635,127181],["20251218",1620,114275],["20251219",1614,205973],["20251222",1629,128000],["20251223",1597,305836],["20251224",1608,279176],["20251226",1604,129742],["20251229",1582,150844],["20251230",1570,121637],["20260102",1564,266002],["20260105",1520,577924],["20260106",1500,375728],["20260107",1468,373673],["20260108",1454,182965],["20260109",1485,208517],["20260112",1502,188841],["20260113",1505,258918],["20260114",1519,193192],["20260115",1538,154493],["20260116",1575,1476056],["20260119",1579,232043],["20260120",1634,746902],["20260121",1615,226714],["20260122",1645,264992],["20260123",1718,907033],["20260126",1813,1768840],["20260127",1799,591698],["20260128",1760,772856],["20260129",1818,860570],["20260130",1795,847544],["20260202",1798,587809],["20260203",1887,1360607],["20260204",1905,687426],["20260205",1895,735191],["20260206",1858,508162],["20260209",1842,325577],["20260210",1801,281557],["20260211",1795,442525],["20260212",1849,553937],["20260213",1824,282440],["20260219",1894,600592],["20260220",2025,2006783],["20260223",2070,887592],["20260224",2060,623288],["20260225",2050,603214],["20260226",1995,649613],["20260227",1979,534242],["20260303",2000,2238812],["20260304",1750,1668028],["20260305",1874,381171],["20260306",1876,496439],["20260309",1796,409806],["20260310",1840,311565],["20260311",1895,368660],["20260312",1892,223884],["20260313",1865,184119],["20260316",1870,203351],["20260317",1868,223618],["20260318",1893,334497],["20260319",1915,527965],["20260320",2325,5739893],["20260323",2330,4313108],["20260324",2170,2740822],["20260325",2175,1232121],["20260326",2440,15457258],["20260327",2405,3284640],["20260330",2405,5258423],["20260331",2250,2030100],["20260401",2310,1593056],["20260402",2200,1237199],["20260403",2215,1040992],["20260406",2195,1057729],["20260407",2170,1160909],["20260408",2305,1830194],["20260409",2255,716054],["20260410",2470,3520582],["20260413",2510,1934878],["20260414",2605,1717670],["20260415",2555,1413056],["20260416",2535,903315],["20260417",2520,1295150],["20260420",2540,1227429],["20260421",2485,897890],["20260422",2440,631799],["20260423",2425,892346],["20260424",2430,562736],["20260427",2450,599833],["20260428",2430,540360],["20260429",2550,1528136],["20260430",2740,9720078],["20260504",2630,2587480],["20260506",2555,1390853],["20260507",2500,1182084],["20260508",2440,1105475],["20260511",2335,1343641],["20260512",2270,1114792],["20260513",2270,707411],["20260514",2240,640369],["20260515",2235,869803],["20260518",2200,618651],["20260519",2145,546659],["20260520",2030,869453],["20260521",2105,529083],["20260522",2170,439663],["20260526",2165,1093755],["20260527",1993,1112732],["20260528",1956,873956],["20260529",1870,601695],["20260601",1804,667340],["20260602",1767,650766],["20260604",1711,424573],["20260605",1692,340336],["20260608",1601,513584],["20260609",1710,405691],["20260610",1710,336598],["20260611",1709,258077],["20260612",1766,295102],["20260615",1792,251209],["20260616",1767,361608],["20260617",1783,222425],["20260618",1706,378525],["20260619",1642,780990],["20260622",1581,450697],["20260623",1522,666978],["20260624",1558,438932],["20260625",1523,342518],["20260626",1480,412415],["20260629",1620,251243],["20260630",1577,187074],["20260701",1602,339602],["20260702",1573,245311],["20260703",1603,271940],["20260706",1610,124974],["20260707",1575,266419],["20260708",1550,222951],["20260709",1497,340438],["20260710",1554,341597],["20260713",1502,259458],["20260714",1495,372235],["20260715",1548,142829],["20260716",1524,135575],["20260720",1475,275910],["20260721",1477,255066],["20260722",1480,305158],["20260723",1556,276074],["20260724",1526,251213],["20260727",1534,140132],["20260728",1490,241042],["20260729",1402,587044],["20260730",1436,411475]],"detail_json":"https://aikstockdata.com/data/public/s/104480.json","page_url":"https://aikstockdata.com/s/104480.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."}}