{"schema_version":"1.0","@type":"Dataset","code":"199800","name_ko":"툴젠","name":"툴젠(199800) 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",30150,16456],["20250723",29650,12253],["20250724",29350,12256],["20250725",29300,12211],["20250728",28850,10998],["20250729",28400,14090],["20250730",28600,11756],["20250731",28150,12161],["20250801",27000,26620],["20250804",27400,5978],["20250805",27350,9650],["20250806",27550,6787],["20250807",28200,12046],["20250808",29000,12061],["20250811",29250,9037],["20250812",29300,11261],["20250813",29800,13677],["20250814",31100,42204],["20250818",30250,13240],["20250819",29400,9416],["20250820",28850,18221],["20250821",29150,4730],["20250822",29600,5911],["20250825",29600,4765],["20250826",30100,5974],["20250828",31050,13033],["20250829",33000,48573],["20250901",32600,17084],["20250902",32700,15029],["20250903",34600,25253],["20250904",34250,32273],["20250905",34300,11477],["20250908",33650,17805],["20250909",33150,12474],["20250910",40150,188875],["20250911",39550,61225],["20250912",41600,50895],["20250915",40450,27529],["20250916",40000,24143],["20250917",38900,32920],["20250918",38150,50661],["20250919",37400,23087],["20250922",39800,31735],["20250923",39150,22096],["20250924",39350,19060],["20250925",38150,50965],["20250926",37350,12256],["20250929",48550,235512],["20250930",53100,402101],["20251001",50700,77079],["20251002",60700,321530],["20251010",68700,173310],["20251013",68600,84542],["20251014",66500,96859],["20251015",63900,73576],["20251016",59800,89211],["20251017",56100,60278],["20251020",54500,58678],["20251021",56000,76789],["20251022",53700,60935],["20251023",55700,68829],["20251024",56000,28272],["20251027",57700,60602],["20251028",59500,40004],["20251029",57500,25818],["20251030",57300,19207],["20251031",58000,21824],["20251103",55800,29170],["20251104",56400,20784],["20251105",64600,177429],["20251106",76200,470676],["20251107",66600,92502],["20251110",67100,65457],["20251111",65500,36633],["20251112",70200,95372],["20251113",68900,29614],["20251114",65900,23396],["20251117",68300,31246],["20251118",71600,124523],["20251119",64300,95389],["20251120",71400,115277],["20251121",67900,39748],["20251124",61000,72653],["20251125",56900,54014],["20251126",57500,56736],["20251127",57000,24646],["20251128",57000,28880],["20251201",55600,30873],["20251202",56700,34114],["20251203",58500,92496],["20251204",58500,20756],["20251205",55800,34925],["20251208",53100,38380],["20251209",51600,34778],["20251210",52000,38740],["20251211",50000,36016],["20251212",49650,70803],["20251215",47850,39148],["20251216",47650,40680],["20251217",47500,21442],["20251218",48100,48738],["20251219",50100,57895],["20251222",51400,38201],["20251223",50900,39579],["20251224",52000,17849],["20251226",54300,238011],["20251229",60000,84113],["20251230",58600,57368],["20260102",62400,76158],["20260105",68000,68134],["20260106",60100,84547],["20260107",60900,52865],["20260108",59300,23389],["20260109",59300,20379],["20260112",60300,29070],["20260113",60300,30916],["20260114",59900,30058],["20260115",59500,21016],["20260116",59000,23134],["20260119",59300,21169],["20260120",58800,21886],["20260121",56400,51182],["20260122",55300,23975],["20260123",57300,23808],["20260126",59400,34386],["20260127",59200,24281],["20260128",58600,25526],["20260129",57800,35766],["20260130",60700,65758],["20260202",59500,55344],["20260203",58700,25928],["20260204",58100,26629],["20260205",56700,25097],["20260206",54400,27316],["20260209",55300,11366],["20260210",55300,9528],["20260211",54800,16080],["20260212",53600,20596],["20260213",51900,21260],["20260219",54500,25522],["20260220",53100,13599],["20260223",51700,23970],["20260224",50100,31387],["20260225",49700,31254],["20260226",48700,30183],["20260227",49200,21991],["20260303",47050,27503],["20260304",42200,51294],["20260305",46750,28766],["20260306",48650,20425],["20260309",45550,21474],["20260310",48400,26914],["20260311",49550,17758],["20260312",48300,10605],["20260313",48350,13318],["20260316",48600,18398],["20260317",48600,17881],["20260318",49000,16841],["20260319",47600,12640],["20260320",48250,10001],["20260323",46250,14162],["20260324",48400,18946],["20260325",48800,13204],["20260326",46700,19838],["20260327",56100,258087],["20260330",63500,160679],["20260331",53800,72566],["20260401",59600,55501],["20260402",58000,48305],["20260403",57200,26735],["20260406",55300,21030],["20260407",56500,25367],["20260408",55500,21486],["20260409",61300,63316],["20260410",62600,40395],["20260413",68200,86072],["20260414",71600,67972],["20260415",81500,127892],["20260416",92500,107930],["20260417",93600,61352],["20260420",97400,61194],["20260421",99900,74687],["20260422",93600,95837],["20260423",90200,53650],["20260424",96200,87697],["20260427",90800,47542],["20260428",94700,45202],["20260429",89100,37790],["20260430",83500,47676],["20260504",92500,56806],["20260506",101200,158802],["20260507",118500,108881],["20260508",122800,78485],["20260511",137000,80575],["20260512",138200,75892],["20260513",130700,41980],["20260514",125400,52967],["20260515",96600,196492],["20260518",80000,104916],["20260519",74200,148487],["20260520",70500,54776],["20260521",69700,65741],["20260522",64700,124122],["20260526",71100,85990],["20260527",66200,50927],["20260528",61100,60112],["20260529",48100,186186],["20260601",50900,124496],["20260602",53200,80374],["20260604",50000,35033],["20260605",48800,42113],["20260608",43050,42539],["20260609",44400,19814],["20260610",44050,23733],["20260611",44200,23692],["20260612",44750,24887],["20260615",43000,38677],["20260616",42900,19447],["20260617",49750,152628],["20260618",45950,73368],["20260619",45300,41547],["20260622",45450,25487],["20260623",44950,57098],["20260624",48100,54531],["20260625",43850,38768],["20260626",41600,31910],["20260629",39200,136665],["20260630",37250,34196],["20260701",39300,40347],["20260702",36600,22061],["20260703",36150,27122],["20260706",35300,20702],["20260707",34300,22991],["20260708",34300,23136],["20260709",34650,23325],["20260710",43350,66095],["20260713",42250,40711],["20260714",41150,32043],["20260715",43950,21419],["20260716",43550,42612],["20260720",39900,33519],["20260721",36150,57473],["20260722",37300,21120],["20260723",41500,19441],["20260724",41400,20567],["20260727",42400,15053],["20260728",38800,15309],["20260729",35900,44757],["20260730",37150,36038]],"detail_json":"https://aikstockdata.com/data/public/s/199800.json","page_url":"https://aikstockdata.com/s/199800.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."}}