{"schema_version":"1.0","@type":"Dataset","code":"131290","name_ko":"티에스이","name":"티에스이(131290) 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",38300,54394],["20250723",39100,25088],["20250724",38800,20035],["20250725",38400,20988],["20250728",39850,75240],["20250729",38700,29425],["20250730",38900,25956],["20250731",39000,23272],["20250801",37300,58831],["20250804",37700,17009],["20250805",37850,9581],["20250806",38150,12032],["20250807",38950,26838],["20250808",40400,135778],["20250811",40350,30834],["20250812",40200,23257],["20250813",41450,88626],["20250814",41000,50862],["20250818",38750,64660],["20250819",38500,22729],["20250820",36800,134632],["20250821",37150,31398],["20250822",36950,27813],["20250825",37400,13778],["20250826",37650,20228],["20250828",37750,24019],["20250829",37550,30755],["20250901",36400,27078],["20250902",36450,15730],["20250903",36700,8216],["20250904",37300,13819],["20250905",37400,19989],["20250908",38000,18725],["20250909",39950,79565],["20250910",40650,63117],["20250911",40550,135506],["20250912",44550,253772],["20250915",46050,116251],["20250916",46500,70311],["20250917",45150,48890],["20250918",46450,89844],["20250919",47050,70538],["20250922",48250,91657],["20250923",48350,68311],["20250924",52400,200426],["20250925",51500,85108],["20250926",51600,134820],["20250929",52700,157997],["20250930",53300,89075],["20251001",55400,137877],["20251002",55000,98367],["20251010",55600,64847],["20251013",54200,105456],["20251014",52400,165838],["20251015",53200,67833],["20251016",51600,390846],["20251017",51400,92149],["20251020",51800,140009],["20251021",50700,97240],["20251022",50400,82796],["20251023",49950,49965],["20251024",50300,32769],["20251027",50500,35222],["20251028",49450,43832],["20251029",50300,52908],["20251030",51100,73119],["20251031",51900,69316],["20251103",51600,81788],["20251104",51800,54167],["20251105",48850,116855],["20251106",54200,247076],["20251107",52700,91721],["20251110",53800,84221],["20251111",56100,150739],["20251112",54500,83879],["20251113",58200,160923],["20251114",51000,195177],["20251117",54600,120143],["20251118",52500,49743],["20251119",53100,92959],["20251120",51900,84412],["20251121",46100,168907],["20251124",47850,59502],["20251125",50900,85869],["20251126",52000,65594],["20251127",54700,136202],["20251128",56000,66842],["20251201",58900,174698],["20251202",59800,126763],["20251203",62100,115738],["20251204",60300,86602],["20251205",59700,98287],["20251208",60200,63526],["20251209",58800,51153],["20251210",58500,39030],["20251211",58300,47726],["20251212",58500,98994],["20251215",55900,48624],["20251216",53300,49112],["20251217",54300,43829],["20251218",52700,25537],["20251219",53300,39711],["20251222",55500,59601],["20251223",59400,185881],["20251224",57500,81058],["20251226",57900,58240],["20251229",59900,72427],["20251230",57600,51329],["20260102",63400,165584],["20260105",64500,148572],["20260106",63600,57344],["20260107",62300,83180],["20260108",60900,68770],["20260109",59800,47301],["20260112",61100,61965],["20260113",60400,34407],["20260114",60700,57762],["20260115",59400,101349],["20260116",59700,51660],["20260119",64900,157360],["20260120",66500,128553],["20260121",73500,410574],["20260122",75400,142101],["20260123",73200,112513],["20260126",74900,163561],["20260127",77800,155078],["20260128",82600,184415],["20260129",80000,278655],["20260130",78300,236219],["20260202",77500,177819],["20260203",87600,301522],["20260204",84800,124184],["20260205",86500,192843],["20260206",89800,222752],["20260209",89700,184799],["20260210",88300,118486],["20260211",87100,84764],["20260212",86100,73177],["20260213",87000,53682],["20260219",95300,149204],["20260220",90800,76698],["20260223",88800,66409],["20260224",94000,120308],["20260225",92000,96771],["20260226",93200,75765],["20260227",87000,295012],["20260303",88200,152717],["20260304",83900,224697],["20260305",95100,157945],["20260306",106100,191097],["20260309",97500,115076],["20260310",99000,90032],["20260311",100500,110239],["20260312",110000,183783],["20260313",106300,115504],["20260316",114500,112286],["20260317",115000,73789],["20260318",119900,58654],["20260319",124800,84871],["20260320",121800,47182],["20260323",117900,84505],["20260324",115800,67811],["20260325",121700,47749],["20260326",115000,43347],["20260327",110300,99884],["20260330",112000,54943],["20260331",105700,50599],["20260401",118800,79749],["20260402",111800,89120],["20260403",108800,71227],["20260406",107400,38824],["20260407",110200,27262],["20260408",114900,66332],["20260409",119100,83038],["20260410",118200,53150],["20260413",119700,70739],["20260414",134200,114341],["20260415",141600,141303],["20260416",149500,158014],["20260417",163500,279377],["20260420",156500,102001],["20260421",159100,100662],["20260422",169300,119584],["20260423",165700,62292],["20260424",169400,49388],["20260427",167000,47926],["20260428",174800,77153],["20260429",168800,85477],["20260430",168800,80011],["20260504",167800,115191],["20260506",170100,96546],["20260507",171000,111537],["20260508",174700,68929],["20260511",175900,88098],["20260512",173300,197114],["20260513",189500,134178],["20260514",190100,81125],["20260515",181500,94313],["20260518",223000,259681],["20260519",210000,162549],["20260520",237000,221929],["20260521",226500,148136],["20260522",244000,109395],["20260526",227500,107191],["20260527",210000,168162],["20260528",205000,197081],["20260529",199900,129379],["20260601",198100,118306],["20260602",204500,121035],["20260604",221500,180600],["20260605",206000,57819],["20260608",185100,67888],["20260609",213500,86893],["20260610",207500,121071],["20260611",260000,311293],["20260612",270500,160062],["20260615",259000,209880],["20260616",251000,86645],["20260617",252500,87552],["20260618",249000,64920],["20260619",244000,107554],["20260622",259500,116927],["20260623",235500,74990],["20260624",249500,82514],["20260625",218000,175721],["20260626",223500,121395],["20260629",224000,63765],["20260630",244500,107455],["20260701",276000,179307],["20260702",246000,147678],["20260703",251000,117203],["20260706",244500,140374],["20260707",233500,102189],["20260708",229500,148988],["20260709",224000,91246],["20260710",269500,228532],["20260713",250500,184789],["20260714",277000,221155],["20260715",284500,143551],["20260716",282500,105054],["20260720",258500,141491],["20260721",251000,120505],["20260722",240000,127875],["20260723",239500,135632],["20260724",202500,246861],["20260727",209000,79611],["20260728",176400,215510],["20260729",157500,133137],["20260730",143600,141411]],"detail_json":"https://aikstockdata.com/data/public/s/131290.json","page_url":"https://aikstockdata.com/s/131290.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."}}