{"schema_version":"1.0","@type":"Dataset","code":"051360","name_ko":"토비스","name":"토비스(051360) 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",16440,72030],["20250723",16540,41482],["20250724",16400,90138],["20250725",16360,54061],["20250728",16020,52218],["20250729",15920,77970],["20250730",15980,47949],["20250731",15950,58022],["20250801",15290,92411],["20250804",15610,38189],["20250805",16740,356148],["20250806",16950,129506],["20250807",17560,230543],["20250808",17750,136640],["20250811",17750,82798],["20250812",17250,72264],["20250813",17250,74083],["20250814",17000,59259],["20250818",16750,49570],["20250819",17050,82063],["20250820",17490,141055],["20250821",17430,65477],["20250822",17250,38537],["20250825",17240,39259],["20250826",17240,21872],["20250828",17290,39680],["20250829",16990,41048],["20250901",16490,46035],["20250902",16570,23931],["20250903",16860,37265],["20250904",17050,28405],["20250905",17360,54453],["20250908",17700,100444],["20250909",17450,33993],["20250910",17020,64138],["20250911",17000,26590],["20250912",16860,64242],["20250915",16860,74802],["20250916",16870,33293],["20250917",16710,46058],["20250918",17330,75152],["20250919",17000,37601],["20250922",17080,44988],["20250923",17030,55363],["20250924",17120,73901],["20250925",16720,44358],["20250926",16200,80521],["20250929",16500,51488],["20250930",16510,34123],["20251001",16220,73528],["20251002",16220,36871],["20251010",15570,118186],["20251013",15450,137634],["20251014",15250,71579],["20251015",15600,54254],["20251016",15410,149759],["20251017",15150,113336],["20251020",15140,110890],["20251021",15040,113027],["20251022",15300,62467],["20251023",15140,47405],["20251024",15080,76463],["20251027",14890,127459],["20251028",15300,94920],["20251029",15380,123545],["20251030",15180,200258],["20251031",15000,132852],["20251103",14980,168128],["20251104",15190,191113],["20251105",14810,272290],["20251106",15120,347477],["20251107",14230,327501],["20251110",14250,112195],["20251111",14090,198494],["20251112",14800,233832],["20251113",15490,192468],["20251114",15320,144639],["20251117",14900,87932],["20251118",14590,99108],["20251119",14550,93307],["20251120",14580,84559],["20251121",14130,97672],["20251124",13920,72269],["20251125",14000,102981],["20251126",14790,105067],["20251127",14580,33676],["20251128",15110,116411],["20251201",14820,54318],["20251202",15380,73795],["20251203",15900,137537],["20251204",15700,66127],["20251205",15520,46196],["20251208",15680,48003],["20251209",15800,32011],["20251210",15740,44158],["20251211",16300,100591],["20251212",16150,41711],["20251215",16160,39876],["20251216",15760,56494],["20251217",15840,21386],["20251218",15810,42560],["20251219",16100,42985],["20251222",15900,41461],["20251223",15610,68669],["20251224",15730,35250],["20251226",15650,69675],["20251229",15710,45861],["20251230",15650,26930],["20260102",15400,68833],["20260105",15320,59511],["20260106",15340,73176],["20260107",15310,47181],["20260108",15120,31722],["20260109",15740,80399],["20260112",15640,43425],["20260113",15360,89318],["20260114",15400,86242],["20260115",15110,101667],["20260116",15020,123356],["20260119",15010,118442],["20260120",15140,95282],["20260121",15430,90640],["20260122",15530,61040],["20260123",15570,52851],["20260126",15900,88315],["20260127",15790,85963],["20260128",16080,74383],["20260129",15830,86098],["20260130",15600,88047],["20260202",15050,66642],["20260203",15750,82563],["20260204",15860,43742],["20260205",15680,72035],["20260206",15480,61592],["20260209",15860,58556],["20260210",15840,34525],["20260211",16200,78159],["20260212",16130,37960],["20260213",15780,38948],["20260219",16080,53646],["20260220",16140,58405],["20260223",16600,116021],["20260224",16390,58514],["20260225",16110,111137],["20260226",15600,138413],["20260227",15580,104527],["20260303",15100,106777],["20260304",14010,238617],["20260305",14790,127987],["20260306",14410,217896],["20260309",13930,135146],["20260310",14320,66765],["20260311",14620,72925],["20260312",14570,48404],["20260313",15050,178578],["20260316",15560,40058],["20260317",16050,84501],["20260318",16290,43961],["20260319",15950,25593],["20260320",16900,144985],["20260323",16160,61798],["20260324",16460,38321],["20260325",16340,34288],["20260326",15960,24936],["20260327",15800,30557],["20260330",15290,49417],["20260331",15120,30236],["20260401",15680,22636],["20260402",15260,40725],["20260403",15450,17411],["20260406",15110,36367],["20260407",15000,21798],["20260408",15400,21950],["20260409",15400,14710],["20260410",15600,25210],["20260413",15240,32696],["20260414",15520,55919],["20260415",15540,74512],["20260416",16080,71103],["20260417",16200,22824],["20260420",16150,44908],["20260421",16120,32977],["20260422",16490,51967],["20260423",17200,172008],["20260424",17350,63913],["20260427",17530,49571],["20260428",17210,65721],["20260429",17690,39991],["20260430",17700,51468],["20260504",18400,90811],["20260506",18050,68159],["20260507",18670,77813],["20260508",19410,159291],["20260511",19170,64346],["20260512",18830,89466],["20260513",18460,56453],["20260514",18530,29035],["20260515",18870,81516],["20260518",18820,101576],["20260519",18590,39389],["20260520",18370,39932],["20260521",19280,53768],["20260522",20350,154103],["20260526",20100,78064],["20260527",19040,69731],["20260528",18520,38555],["20260529",18380,55780],["20260601",17800,56040],["20260602",17660,72595],["20260604",17240,60446],["20260605",17190,85274],["20260608",16050,63884],["20260609",17140,48714],["20260610",16990,44285],["20260611",17500,27201],["20260612",17560,25856],["20260615",17500,28924],["20260616",17150,58782],["20260617",17270,49874],["20260618",17010,30366],["20260619",16510,75057],["20260622",16250,48747],["20260623",15610,79778],["20260624",15570,57843],["20260625",16090,59562],["20260626",16090,203082],["20260629",16090,0],["20260630",16090,0],["20260701",16090,0],["20260702",16090,0],["20260703",16090,0],["20260706",16090,0],["20260707",16090,0],["20260708",16090,0],["20260709",16090,0],["20260710",16090,0],["20260713",16090,0],["20260714",16090,0],["20260715",16090,0],["20260716",16090,0],["20260720",16090,0],["20260721",16090,0],["20260722",16090,0],["20260723",16090,0],["20260724",16090,0],["20260727",9010,846075],["20260728",8650,315581],["20260729",9280,186409],["20260730",10270,115725]],"detail_json":"https://aikstockdata.com/data/public/s/051360.json","page_url":"https://aikstockdata.com/s/051360.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."}}