{"schema_version":"1.0","@type":"Dataset","code":"125020","name_ko":"티씨머티리얼즈","name":"티씨머티리얼즈(125020) 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",5300,301441],["20250723",5260,157117],["20250724",5320,163612],["20250725",5310,114674],["20250728",5410,635902],["20250729",5750,825267],["20250730",5580,304615],["20250731",5470,307287],["20250801",5080,434748],["20250804",5070,243622],["20250805",5120,142348],["20250806",5140,139256],["20250807",5340,384508],["20250808",5360,220611],["20250811",5290,178404],["20250812",5290,250070],["20250813",5250,100127],["20250814",5240,104080],["20250818",4940,509705],["20250819",4540,485361],["20250820",4350,254308],["20250821",4310,230960],["20250822",4420,218332],["20250825",4430,96452],["20250826",4460,84285],["20250828",4405,69921],["20250829",4660,329228],["20250901",4540,164603],["20250902",4715,121315],["20250903",4705,589506],["20250904",4725,94294],["20250905",4730,80355],["20250908",4700,98356],["20250909",4665,58446],["20250910",4715,94263],["20250911",4730,83337],["20250912",4735,99069],["20250915",4750,86117],["20250916",4670,129533],["20250917",4605,111625],["20250918",4620,159537],["20250919",4560,85168],["20250922",4525,136940],["20250923",4500,91248],["20250924",4460,134822],["20250925",4510,165237],["20250926",4315,146338],["20250929",4225,63384],["20250930",4250,79732],["20251001",4170,140684],["20251002",4170,125501],["20251010",4130,95364],["20251013",4130,79749],["20251014",4050,94161],["20251015",4330,183847],["20251016",4365,126232],["20251017",4265,114708],["20251020",4280,83296],["20251021",4225,92267],["20251022",4170,128519],["20251023",4140,154613],["20251024",4315,184058],["20251027",4220,157559],["20251028",4305,171176],["20251029",4220,136928],["20251030",4010,203411],["20251031",4050,171926],["20251103",4260,548346],["20251104",4455,646390],["20251105",4330,378743],["20251106",4155,210794],["20251107",4150,215103],["20251110",4175,306002],["20251111",4015,204656],["20251112",4040,102959],["20251113",3925,254579],["20251114",3720,232630],["20251117",3240,2391170],["20251118",3200,327667],["20251119",3185,157910],["20251120",3290,159624],["20251121",3100,122760],["20251124",3075,153339],["20251125",3050,234741],["20251126",3080,124174],["20251127",3070,164663],["20251128",3110,153894],["20251201",3090,93736],["20251202",3160,97613],["20251203",3165,82416],["20251204",3175,101236],["20251205",3245,95626],["20251208",3200,119925],["20251209",3395,799205],["20251210",3335,333579],["20251211",3415,234776],["20251212",3600,701399],["20251215",4040,3095468],["20251216",4240,3168131],["20251217",4295,1563507],["20251218",4065,777742],["20251219",3815,1142442],["20251222",4365,5362298],["20251223",4800,7526746],["20251224",4505,2232486],["20251226",4465,1961174],["20251229",4435,898704],["20251230",4060,1073193],["20260102",4170,859218],["20260105",4210,929931],["20260106",4245,1784232],["20260107",4140,850534],["20260108",3955,791103],["20260109",3965,299077],["20260112",4125,755705],["20260113",4005,543496],["20260114",4030,462865],["20260115",3965,510312],["20260116",4000,443590],["20260119",4060,570595],["20260120",4250,1773943],["20260121",4070,925586],["20260122",4030,668937],["20260123",3965,604189],["20260126",3995,444844],["20260127",3965,486066],["20260128",4035,858579],["20260129",4105,732649],["20260130",4015,785215],["20260202",3975,719431],["20260203",4145,1455348],["20260204",4400,2594286],["20260205",4220,1343839],["20260206",4115,577782],["20260209",4315,1211924],["20260210",4240,913276],["20260211",4350,1110910],["20260212",4350,816739],["20260213",4215,658958],["20260219",5290,23717601],["20260220",5570,21302440],["20260223",5870,11871677],["20260224",5960,9877314],["20260225",5820,3433682],["20260226",6380,13479252],["20260227",6300,2778517],["20260303",5990,3206190],["20260304",5500,5291805],["20260305",6220,3545885],["20260306",6460,6069676],["20260309",5910,2662219],["20260310",6370,2278192],["20260311",7170,8647316],["20260312",7230,2816850],["20260313",6810,2231161],["20260316",6040,3240589],["20260317",5860,2172049],["20260318",5720,1976739],["20260319",5420,1757008],["20260320",5470,1801595],["20260323",4920,1473293],["20260324",5020,1064286],["20260325",5140,787205],["20260326",4915,848318],["20260327",4815,1140182],["20260330",4665,541382],["20260331",4715,1030118],["20260401",4925,588499],["20260402",4490,1062878],["20260403",4670,462470],["20260406",4605,426779],["20260407",4615,877666],["20260408",5000,813670],["20260409",4890,506333],["20260410",5220,1049058],["20260413",5350,974808],["20260414",5290,1079680],["20260415",6250,14094032],["20260416",6070,3059157],["20260417",5790,1462170],["20260420",5750,978848],["20260421",5780,971472],["20260422",5980,1884292],["20260423",6080,4140041],["20260424",6200,3391522],["20260427",7190,10971602],["20260428",6540,3974038],["20260429",7300,12013984],["20260430",8430,24482160],["20260504",8750,10078810],["20260506",8180,3900940],["20260507",7640,2441556],["20260508",7610,1846241],["20260511",7220,2010219],["20260512",6890,2099932],["20260513",6640,1121645],["20260514",6560,1561341],["20260515",6680,4321540],["20260518",6850,1420926],["20260519",7290,2505112],["20260520",7410,1836723],["20260521",9630,12867053],["20260522",9190,12429795],["20260526",9200,3509223],["20260527",8810,2546704],["20260528",8120,2673147],["20260529",7400,1897007],["20260601",7010,1764378],["20260602",7180,2005672],["20260604",7310,990758],["20260605",6970,669560],["20260608",6420,893448],["20260609",7030,1360089],["20260610",7070,1588281],["20260611",7020,1479657],["20260612",6830,1607196],["20260615",6990,1048335],["20260616",7180,1125749],["20260617",6980,1293624],["20260618",6750,667523],["20260619",6650,1212480],["20260622",6340,607627],["20260623",5580,870206],["20260624",5340,603733],["20260625",5180,532578],["20260626",4770,847328],["20260629",5450,684214],["20260630",5470,523102],["20260701",6010,1769815],["20260702",5510,813551],["20260703",5440,700926],["20260706",5140,402486],["20260707",4905,538960],["20260708",4400,557987],["20260709",4465,620909],["20260710",4805,408565],["20260713",5000,807937],["20260714",4960,561634],["20260715",5200,319351],["20260716",4775,338663],["20260720",4630,174262],["20260721",4895,350761],["20260722",4975,385606],["20260723",5730,777373],["20260724",5230,436191],["20260727",5200,211426],["20260728",4790,492800],["20260729",4130,1004658],["20260730",3930,526677]],"detail_json":"https://aikstockdata.com/data/public/s/125020.json","page_url":"https://aikstockdata.com/s/125020.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."}}