{"schema_version":"1.0","@type":"Dataset","code":"425420","name_ko":"티에프이","name":"티에프이(425420) 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",31900,84973],["20250723",31750,30946],["20250724",31500,81841],["20250725",32800,116887],["20250728",33750,85641],["20250729",33550,81537],["20250730",33650,57271],["20250731",33000,63230],["20250801",31900,71438],["20250804",31250,110324],["20250805",31600,71628],["20250806",30900,29226],["20250807",31450,35463],["20250808",33000,97695],["20250811",33800,68169],["20250812",33000,68351],["20250813",33850,51301],["20250814",32950,82977],["20250818",31400,59594],["20250819",31400,55218],["20250820",32500,81693],["20250821",32600,50828],["20250822",33550,146318],["20250825",33950,79187],["20250826",36050,276053],["20250828",38750,181657],["20250829",37850,100914],["20250901",39300,214170],["20250902",37400,77847],["20250903",37300,82193],["20250904",38250,124100],["20250905",38550,166362],["20250908",39550,241424],["20250909",43950,345871],["20250910",45850,229236],["20250911",44250,162845],["20250912",43700,187241],["20250915",43850,103966],["20250916",42550,118728],["20250917",39200,264969],["20250918",38250,419526],["20250919",39900,171647],["20250922",44200,360638],["20250923",42700,190651],["20250924",43250,125977],["20250925",42200,93196],["20250926",41050,115769],["20250929",43100,95187],["20250930",41950,43192],["20251001",44200,175126],["20251002",43550,150528],["20251010",40150,244614],["20251013",41500,186077],["20251014",44000,720676],["20251015",45550,172786],["20251016",41200,280808],["20251017",40150,192331],["20251020",41300,155568],["20251021",39500,194628],["20251023",38550,90479],["20251024",37700,128802],["20251027",40800,604570],["20251028",39900,268639],["20251029",39150,330501],["20251030",38750,226348],["20251031",40750,207162],["20251103",41300,312994],["20251104",39700,175414],["20251105",36600,352997],["20251106",39450,293573],["20251107",36700,110809],["20251110",39400,217888],["20251111",38700,159209],["20251112",37600,90788],["20251113",37600,69263],["20251114",38650,229227],["20251117",43050,350052],["20251118",40500,105587],["20251119",40900,138187],["20251120",40000,118197],["20251121",39000,86378],["20251124",41450,125706],["20251125",47300,866323],["20251126",46200,172756],["20251128",45800,75759],["20251201",46850,88413],["20251202",45100,79003],["20251203",45200,34848],["20251204",42800,80257],["20251205",43850,59175],["20251208",40800,154043],["20251209",39050,140742],["20251210",39450,99447],["20251211",39400,150280],["20251212",38400,138303],["20251215",35950,173445],["20251216",33650,270391],["20251217",36400,166476],["20251218",35450,159589],["20251219",35250,85142],["20251222",37750,204651],["20251223",36600,85293],["20251224",35750,62256],["20251226",36750,117464],["20251229",36700,89816],["20251230",36400,124029],["20260102",37650,120900],["20260105",39850,228352],["20260106",40700,163066],["20260107",39500,120863],["20260108",39800,110307],["20260109",38100,140597],["20260112",37800,134266],["20260113",38100,63243],["20260114",37400,73710],["20260115",35550,184986],["20260116",34500,229057],["20260119",34100,64921],["20260120",33600,57903],["20260121",32950,72790],["20260122",34200,99277],["20260123",34550,62768],["20260126",36100,109294],["20260127",37750,141859],["20260128",38700,266851],["20260129",38400,203554],["20260130",38700,326600],["20260202",34800,234081],["20260203",37250,143192],["20260204",41100,466592],["20260205",41350,316307],["20260206",42400,249982],["20260209",43050,176703],["20260210",47850,458333],["20260211",46400,210629],["20260212",45400,123887],["20260213",43850,110060],["20260219",45450,275955],["20260220",44850,144090],["20260223",43800,166963],["20260224",43850,157747],["20260225",42450,148348],["20260226",44350,201683],["20260227",42600,133516],["20260303",42000,321113],["20260304",37000,216398],["20260305",42700,209840],["20260306",45050,174775],["20260309",40550,109690],["20260310",50900,669954],["20260311",59500,965359],["20260312",57700,393128],["20260313",55500,255909],["20260316",58800,362693],["20260317",55900,336818],["20260318",57600,220771],["20260319",60700,259637],["20260320",67500,468798],["20260323",60100,230398],["20260324",61100,269671],["20260325",66500,221897],["20260326",65300,322214],["20260327",69000,300545],["20260330",63000,122267],["20260331",58100,165071],["20260401",63900,141856],["20260402",58200,242831],["20260403",59200,173209],["20260406",55400,223078],["20260407",56000,80141],["20260408",55100,319017],["20260409",52900,358534],["20260410",56500,214473],["20260413",61800,265691],["20260414",63600,153975],["20260415",61300,167655],["20260416",59800,157011],["20260417",62700,157986],["20260420",61700,265382],["20260421",59900,211980],["20260422",60500,146806],["20260423",62300,192043],["20260424",63800,248138],["20260427",65200,166286],["20260428",63000,169413],["20260429",66400,184406],["20260430",67000,329673],["20260504",73200,263206],["20260506",74400,231815],["20260507",66500,286454],["20260508",66000,158372],["20260511",65800,191047],["20260512",60600,276816],["20260513",61600,148416],["20260514",62400,69422],["20260515",59300,244849],["20260518",57400,177727],["20260519",56200,109717],["20260520",58100,156208],["20260521",60100,110505],["20260522",61700,109036],["20260526",60400,152674],["20260527",54200,135550],["20260528",50700,146175],["20260529",46500,153039],["20260601",45000,138565],["20260602",46400,183494],["20260604",49550,150140],["20260605",47000,74565],["20260608",42500,88467],["20260609",51300,178649],["20260610",50800,131992],["20260611",57300,158150],["20260612",57100,132520],["20260615",56300,93640],["20260616",54600,70609],["20260617",52700,65373],["20260618",52000,42182],["20260619",48800,65323],["20260622",49100,68682],["20260623",44000,68711],["20260624",43400,78234],["20260625",43100,86650],["20260626",41650,60350],["20260629",44950,49799],["20260630",40550,125564],["20260701",44050,125697],["20260702",38800,94986],["20260703",38400,245598],["20260706",37350,116730],["20260707",37800,151237],["20260708",34450,135023],["20260709",36100,97337],["20260710",39950,72377],["20260713",38000,63644],["20260714",36200,80769],["20260715",39950,160732],["20260716",37750,48310],["20260720",35000,39974],["20260721",35600,49762],["20260722",35200,42893],["20260723",36000,28858],["20260724",33600,35965],["20260727",33900,21711],["20260728",30750,58998],["20260729",25750,164676],["20260730",24850,66158]],"detail_json":"https://aikstockdata.com/data/public/s/425420.json","page_url":"https://aikstockdata.com/s/425420.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."}}