{"schema_version":"1.0","@type":"Dataset","code":"217590","name_ko":"티엠씨","name":"티엠씨(217590) 일별 종가·거래량 152일","as_of":"20260730","period":{"from":"20251215","to":"20260730"},"count":152,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251215",16770,29529336],["20251216",21800,20440065],["20251217",18640,6643571],["20251218",18190,4147208],["20251219",18210,2981829],["20251222",18200,1218942],["20251223",23650,10091765],["20251224",21100,4938194],["20251226",19580,2096711],["20251229",18210,1156816],["20251230",15130,2668777],["20260102",15350,858931],["20260105",14900,413577],["20260106",14910,349548],["20260107",14320,398465],["20260108",14140,548300],["20260109",13860,217185],["20260112",13340,219396],["20260113",13450,169979],["20260114",12670,238157],["20260115",13940,2136899],["20260116",13480,813700],["20260119",14060,373204],["20260120",17600,5742552],["20260121",15930,1168595],["20260122",15360,518707],["20260123",14610,449731],["20260126",14770,317467],["20260127",15680,693283],["20260128",15260,281622],["20260129",15300,254546],["20260130",15080,242680],["20260202",14040,203066],["20260203",14750,138951],["20260204",15830,1151462],["20260205",15120,233391],["20260206",15050,659777],["20260209",15370,160694],["20260210",14990,123293],["20260211",15540,238109],["20260212",14690,203838],["20260213",15300,1075598],["20260219",16080,498399],["20260220",16650,945502],["20260223",16260,496865],["20260224",16080,193616],["20260225",15760,185358],["20260226",15750,254802],["20260227",15840,172400],["20260303",14450,177411],["20260304",11800,214848],["20260305",12950,97568],["20260306",13230,102423],["20260309",12250,63716],["20260310",12890,56299],["20260311",14020,276080],["20260312",16540,1248552],["20260313",15410,306989],["20260316",13810,839112],["20260317",17950,1138174],["20260318",19060,3637252],["20260319",19580,2135612],["20260320",23600,3642105],["20260323",27950,4997286],["20260324",24200,1790194],["20260325",24450,1194318],["20260326",21800,911752],["20260327",20800,828652],["20260330",20250,552487],["20260331",18740,434744],["20260401",21550,1155421],["20260402",19800,566467],["20260403",20450,495941],["20260406",21400,818020],["20260407",20450,553747],["20260408",21750,527247],["20260409",20350,336397],["20260410",24200,1629288],["20260413",31450,3190001],["20260414",34650,4095810],["20260415",33150,1083077],["20260416",30100,1004763],["20260417",30350,668447],["20260420",29400,335222],["20260421",29350,439698],["20260422",29100,261682],["20260423",30450,866927],["20260424",29600,305637],["20260427",31000,581254],["20260428",29350,372945],["20260429",29550,172594],["20260430",28950,299228],["20260504",30950,715923],["20260506",32000,1328897],["20260507",32700,2226985],["20260508",31500,481615],["20260511",31500,774918],["20260512",30200,577019],["20260513",27550,329879],["20260514",26200,332515],["20260515",24000,336968],["20260518",23150,192857],["20260519",30050,462417],["20260520",26300,1180436],["20260521",26600,509632],["20260522",26850,562759],["20260526",27000,430793],["20260527",25200,263090],["20260528",25000,356160],["20260529",22800,227073],["20260601",20950,247249],["20260602",18950,297336],["20260604",19850,262128],["20260605",17840,191748],["20260608",16910,115998],["20260609",17420,149847],["20260610",22600,1210487],["20260611",22250,3193259],["20260612",21700,560328],["20260615",18980,657616],["20260616",19700,425446],["20260617",18590,1326130],["20260618",18030,338062],["20260619",16830,314063],["20260622",16250,286544],["20260623",14270,306586],["20260624",14190,271331],["20260625",13120,258788],["20260626",11880,356887],["20260629",12690,259327],["20260630",13020,308629],["20260701",13290,538241],["20260702",12190,354130],["20260703",12140,251960],["20260706",11890,283807],["20260707",11120,360367],["20260708",10460,260189],["20260709",10560,195704],["20260710",11730,613476],["20260713",10900,261798],["20260714",10550,262555],["20260715",12400,2682148],["20260716",12030,655350],["20260720",11590,667856],["20260721",13300,3144026],["20260722",12990,1131947],["20260723",13420,603947],["20260724",12940,689650],["20260727",12270,335882],["20260728",10930,323254],["20260729",9690,450345],["20260730",9230,264121]],"detail_json":"https://aikstockdata.com/data/public/s/217590.json","page_url":"https://aikstockdata.com/s/217590.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."}}