{"schema_version":"1.0","@type":"Dataset","code":"214420","name_ko":"토니모리","name":"토니모리(214420) 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",11510,236953],["20250723",11390,149823],["20250724",11680,315367],["20250725",11560,194993],["20250728",10610,401586],["20250729",10930,233295],["20250730",10890,116937],["20250731",10920,201613],["20250801",10420,166125],["20250804",10540,112746],["20250805",10700,128449],["20250806",11260,592724],["20250807",11700,365692],["20250808",11610,282407],["20250811",11200,325752],["20250812",10740,304286],["20250813",10600,244833],["20250814",10630,113467],["20250818",10270,199301],["20250819",10390,114631],["20250820",10400,156871],["20250821",10510,103010],["20250822",10390,94598],["20250825",10540,83789],["20250826",10420,66883],["20250828",10350,60130],["20250829",10300,95913],["20250901",10060,170689],["20250902",9780,364740],["20250903",10000,196888],["20250904",10160,134798],["20250905",10110,99983],["20250908",10440,210196],["20250909",10600,186403],["20250910",10590,146157],["20250911",10580,155092],["20250912",10780,266936],["20250915",10730,132972],["20250916",10510,163261],["20250917",10530,161938],["20250918",10740,464381],["20250919",10580,192832],["20250922",11000,721303],["20250923",10640,406861],["20250924",10510,202006],["20250925",10660,139814],["20250926",10270,154732],["20250929",10970,685634],["20250930",10740,368944],["20251001",10370,308017],["20251002",10460,194131],["20251010",10210,170741],["20251013",10040,273451],["20251014",9620,389428],["20251015",9660,132555],["20251016",9300,340694],["20251017",9090,358754],["20251020",9230,185364],["20251021",9190,162770],["20251022",9380,155518],["20251023",9270,286274],["20251024",9250,139583],["20251027",9360,227579],["20251028",9490,300558],["20251029",9380,138822],["20251030",10040,2593916],["20251031",9570,577174],["20251103",9440,417260],["20251104",9100,309447],["20251105",8790,276381],["20251106",8640,179891],["20251107",8720,320077],["20251110",8840,138826],["20251111",8660,248291],["20251112",8820,116490],["20251113",8820,124372],["20251114",8710,171828],["20251117",8690,121828],["20251118",8340,162016],["20251119",8480,223402],["20251120",9090,481736],["20251121",8850,388813],["20251124",8650,110027],["20251125",8420,133383],["20251126",8600,108053],["20251127",7980,1130357],["20251128",8230,204648],["20251201",8290,162897],["20251202",8750,214475],["20251203",8860,143428],["20251204",8890,92531],["20251205",8770,83269],["20251208",8700,99488],["20251209",8720,75579],["20251210",8640,67202],["20251211",8710,121002],["20251212",8690,87947],["20251215",8760,178640],["20251216",8770,162301],["20251217",8630,141277],["20251218",8520,75423],["20251219",8510,46304],["20251222",8610,95217],["20251223",8450,105564],["20251224",8260,142373],["20251226",8230,134466],["20251229",8380,77734],["20251230",8390,105063],["20260102",9460,816413],["20260105",9150,616340],["20260106",8650,304963],["20260107",8490,612712],["20260108",8420,195349],["20260109",8930,411902],["20260112",8660,124912],["20260113",8480,126671],["20260114",8500,83763],["20260115",8440,93194],["20260116",8340,89553],["20260119",8220,133526],["20260120",8410,173031],["20260121",8160,152603],["20260122",8480,246424],["20260123",8840,253381],["20260126",9000,283690],["20260127",8800,175600],["20260128",8840,176825],["20260129",8960,235699],["20260130",8890,222247],["20260202",8630,186558],["20260203",8890,125679],["20260204",9290,501924],["20260205",8980,279925],["20260206",8970,217046],["20260209",9600,833725],["20260210",9670,415468],["20260211",9500,215607],["20260212",9490,263000],["20260213",9320,160143],["20260219",9400,157355],["20260220",9100,218825],["20260223",9040,310793],["20260224",8800,318996],["20260225",8630,251047],["20260226",8450,266112],["20260227",8140,376494],["20260303",7200,662439],["20260304",6250,514520],["20260305",6830,361504],["20260306",6970,169102],["20260309",6460,220772],["20260310",6780,119669],["20260311",6930,174102],["20260312",6930,117006],["20260313",6950,130677],["20260316",6930,81022],["20260317",7140,130321],["20260318",7070,115190],["20260319",6820,115334],["20260320",7180,163956],["20260323",6710,147154],["20260324",6910,117748],["20260325",6990,69787],["20260326",6750,123002],["20260327",6990,139137],["20260330",6730,105057],["20260331",6580,106571],["20260401",6920,97459],["20260402",6390,183152],["20260403",6510,87636],["20260406",6380,79676],["20260407",6250,190331],["20260408",6700,145993],["20260409",6800,165214],["20260410",6880,226990],["20260413",6880,148155],["20260414",6950,142537],["20260415",7100,148770],["20260416",7120,195590],["20260417",7100,113246],["20260420",7190,125819],["20260421",7260,127919],["20260422",7230,89980],["20260423",7160,134334],["20260424",7540,1362633],["20260427",7750,482362],["20260428",7720,274895],["20260429",7780,609398],["20260430",7610,225779],["20260504",7550,203736],["20260506",7310,151314],["20260507",7250,124977],["20260508",7420,434179],["20260511",7510,333146],["20260512",7130,297049],["20260513",7000,108870],["20260514",7240,126842],["20260515",6920,190190],["20260518",6670,171145],["20260519",6510,102604],["20260520",6380,136045],["20260521",6510,124959],["20260522",6690,107792],["20260526",6560,136123],["20260527",6240,190224],["20260528",6010,270884],["20260529",5770,144817],["20260601",5570,158148],["20260602",5780,182919],["20260604",5700,120430],["20260605",5580,132542],["20260608",5140,146069],["20260609",5410,65907],["20260610",5380,91144],["20260611",5440,76313],["20260612",5630,112404],["20260615",5680,145610],["20260616",5610,60383],["20260617",5610,91986],["20260618",5390,120719],["20260619",5140,180471],["20260622",5140,64745],["20260623",4800,160345],["20260624",4810,113023],["20260625",4810,74748],["20260626",4555,196411],["20260629",5240,231536],["20260630",5000,85408],["20260701",5300,80099],["20260702",5230,202692],["20260703",5340,123145],["20260706",5290,85586],["20260707",5490,161779],["20260708",5710,434829],["20260709",5860,241685],["20260710",5870,195410],["20260713",5750,120460],["20260714",5470,151953],["20260715",5350,166148],["20260716",5330,89037],["20260720",4910,104002],["20260721",4920,116565],["20260722",4875,86718],["20260723",5080,79636],["20260724",4985,70619],["20260727",5120,79682],["20260728",4785,56650],["20260729",4585,190123],["20260730",4625,79954]],"detail_json":"https://aikstockdata.com/data/public/s/214420.json","page_url":"https://aikstockdata.com/s/214420.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."}}