{"schema_version":"1.0","@type":"Dataset","code":"425040","name_ko":"티이엠씨","name":"티이엠씨(425040) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6810,85623],["20250723",6820,84223],["20250724",6680,44967],["20250725",6700,31014],["20250728",7000,81782],["20250729",7010,47612],["20250730",7160,106723],["20250731",7100,54120],["20250801",6580,123445],["20250804",6840,60969],["20250805",6920,33702],["20250806",7020,24568],["20250807",6990,42970],["20250808",7060,67068],["20250811",7050,24173],["20250812",7000,50980],["20250813",7200,79179],["20250814",7090,31270],["20250818",6940,54239],["20250819",6840,43338],["20250820",6730,44555],["20250821",6840,29866],["20250822",6850,33729],["20250825",6940,34541],["20250826",7040,91527],["20250828",6960,38785],["20250829",7050,66507],["20250901",6860,48500],["20250902",6930,22969],["20250903",7420,302050],["20250904",7490,186641],["20250905",7570,112022],["20250908",7380,75356],["20250909",7550,52602],["20250910",7650,147165],["20250911",7790,157623],["20250912",8320,695991],["20250915",8890,624888],["20250916",8630,404279],["20250917",8440,194084],["20250918",8880,442811],["20250919",8960,481125],["20250922",9170,340152],["20250923",9170,407280],["20250924",9480,349751],["20250925",9570,422380],["20250926",9200,244775],["20250929",9450,204147],["20250930",9260,127906],["20251001",10500,846716],["20251002",10300,507864],["20251010",10930,292891],["20251013",11070,264040],["20251014",10490,355453],["20251015",10540,234144],["20251016",10180,276223],["20251017",9850,350665],["20251020",9930,144026],["20251021",9480,297101],["20251023",9390,105321],["20251024",9640,120306],["20251027",9620,182601],["20251028",9260,253266],["20251029",9380,139016],["20251030",9250,112495],["20251031",9340,156988],["20251103",9160,173246],["20251104",9140,110459],["20251105",8640,167248],["20251106",8790,92391],["20251107",8330,112728],["20251110",8180,417911],["20251111",8470,182472],["20251112",8510,67277],["20251113",8840,98073],["20251114",8120,197185],["20251117",8220,52994],["20251118",7880,71664],["20251119",7750,99084],["20251120",7950,169258],["20251121",7080,282964],["20251124",7190,92219],["20251125",7210,86841],["20251126",7320,90575],["20251128",8110,221580],["20251201",8190,134518],["20251202",8180,178402],["20251203",7970,111821],["20251204",7640,141860],["20251205",7710,73918],["20251208",7650,77910],["20251209",7580,42154],["20251210",7560,40416],["20251211",7520,61981],["20251212",7530,48679],["20251215",7370,73518],["20251216",7220,72058],["20251217",7340,55494],["20251218",7280,57504],["20251219",7430,90390],["20251222",7740,140125],["20251223",7630,44437],["20251224",7590,56550],["20251226",7550,81528],["20251229",7590,41378],["20251230",7650,41023],["20260102",8360,445708],["20260105",8490,732464],["20260106",8450,193976],["20260107",8120,260322],["20260108",8020,239293],["20260109",7970,136947],["20260112",7900,118852],["20260113",8010,120254],["20260114",8080,115794],["20260115",8200,146314],["20260116",8160,196835],["20260119",8280,164914],["20260120",8190,148289],["20260121",8160,177320],["20260122",8350,201143],["20260123",8560,692120],["20260126",8730,343511],["20260127",8950,329566],["20260128",9360,627553],["20260129",9540,777272],["20260130",9990,929215],["20260202",9610,684041],["20260203",10170,389823],["20260204",9850,358027],["20260205",9480,319502],["20260206",9520,318773],["20260209",9900,285566],["20260210",9480,235193],["20260211",9450,153401],["20260212",9610,219531],["20260213",9510,296843],["20260219",10140,559791],["20260220",9930,294021],["20260223",9580,298492],["20260224",9990,422749],["20260225",9810,655733],["20260226",9830,385969],["20260227",9490,330367],["20260303",8920,386990],["20260304",7740,413371],["20260305",8980,303844],["20260306",9500,422506],["20260309",8610,360160],["20260310",9130,248763],["20260311",9310,410559],["20260312",9330,137973],["20260313",9520,620558],["20260316",9710,3441501],["20260317",10270,5305380],["20260318",10830,1455549],["20260319",11890,4183916],["20260320",10880,2007793],["20260323",10570,2345602],["20260324",10350,1133063],["20260325",10690,919187],["20260326",10100,584224],["20260327",9980,507223],["20260330",12970,18023706],["20260331",13200,19206906],["20260401",13170,3748826],["20260402",12210,3396034],["20260403",13140,3663779],["20260406",14020,5554392],["20260407",13830,2245887],["20260408",14550,3460312],["20260409",13500,1594660],["20260410",13530,1191900],["20260413",13070,1372375],["20260414",13380,1469456],["20260415",12910,1394584],["20260416",12780,792505],["20260417",12780,811366],["20260420",12500,911949],["20260421",12390,771195],["20260422",12440,650050],["20260423",12260,675518],["20260424",12570,658630],["20260427",16340,8048118],["20260428",17100,14005733],["20260429",16760,2300228],["20260430",17160,2986658],["20260504",19710,10339701],["20260506",21700,6675922],["20260507",22350,1757503],["20260508",22100,1394026],["20260511",23600,3100594],["20260512",23100,2200789],["20260513",23700,1451706],["20260514",24050,1201553],["20260515",21950,1654810],["20260518",24000,1949159],["20260519",25850,3517016],["20260520",25200,1761344],["20260521",25950,4549610],["20260522",27850,2663958],["20260526",27100,1724920],["20260527",22300,2429319],["20260528",19490,3154634],["20260529",18000,1837011],["20260601",18290,1680898],["20260602",19900,2443349],["20260604",20250,1181417],["20260605",18100,902508],["20260608",15690,915470],["20260609",16670,712401],["20260610",16130,620989],["20260611",16970,1143890],["20260612",19400,2563767],["20260615",18220,1170387],["20260616",17400,563028],["20260617",17200,507136],["20260618",18130,916109],["20260619",14800,1300903],["20260622",14520,616969],["20260623",13060,628736],["20260624",13420,645052],["20260625",12410,510144],["20260626",11550,682559],["20260629",12370,376670],["20260630",12030,287609],["20260701",11770,568266],["20260702",10350,641279],["20260703",10220,471485],["20260706",10050,416548],["20260707",9580,366062],["20260708",8750,352299],["20260709",9270,370165],["20260710",10130,327949],["20260713",9750,578214],["20260714",9330,290870],["20260715",10370,272876],["20260716",9530,153167],["20260720",9010,153672],["20260721",9130,190706],["20260722",9070,206025],["20260723",9380,158885],["20260724",8580,223600],["20260727",8700,124880],["20260728",7750,225892],["20260729",6820,399470],["20260730",6600,293671]],"detail_json":"https://aikstockdata.com/data/public/s/425040.json","page_url":"https://aikstockdata.com/s/425040.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."}}