{"schema_version":"1.0","@type":"Dataset","code":"475960","name_ko":"토모큐브","name":"토모큐브(475960) 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",23350,156689],["20250723",22800,130127],["20250724",23050,102749],["20250725",23250,73858],["20250728",23750,132501],["20250729",24350,112591],["20250730",23800,82568],["20250731",24450,80004],["20250801",22850,160015],["20250804",24350,87990],["20250805",24800,90734],["20250806",24900,66862],["20250807",25300,72998],["20250808",25600,149310],["20250811",26300,189246],["20250812",26900,357923],["20250813",27050,124236],["20250814",27600,191385],["20250818",29300,385159],["20250819",33550,2120820],["20250820",32150,317991],["20250821",33850,387218],["20250822",37150,770056],["20250825",37300,236354],["20250826",39900,599518],["20250828",40000,301223],["20250829",42300,399348],["20250901",42500,280276],["20250902",42250,236851],["20250903",44850,368428],["20250904",48300,433913],["20250905",48400,228454],["20250908",44200,496298],["20250909",44850,237085],["20250910",42700,342573],["20250911",45300,263451],["20250912",47000,186751],["20250915",47800,173586],["20250916",49700,398514],["20250917",49700,254746],["20250918",49850,230209],["20250919",48200,231936],["20250922",44850,956371],["20250923",47100,507398],["20250924",45850,267732],["20250925",51400,1175928],["20250926",48750,383396],["20250929",48700,270451],["20250930",48600,265251],["20251001",52500,574872],["20251002",52500,289550],["20251010",51400,291005],["20251013",46600,554715],["20251014",47500,289263],["20251015",45850,376543],["20251016",45150,267601],["20251017",42700,459409],["20251020",42750,246398],["20251021",40850,492686],["20251023",40450,219545],["20251024",39700,321879],["20251027",42400,345388],["20251028",41750,266897],["20251029",40800,228236],["20251030",40050,191169],["20251031",43850,597760],["20251103",42950,336966],["20251104",43000,490642],["20251105",40950,404892],["20251106",38200,516038],["20251107",38350,282961],["20251110",38400,126853],["20251111",37650,272788],["20251112",40150,409372],["20251113",40250,220859],["20251114",40000,452626],["20251117",40250,253464],["20251118",38600,242333],["20251119",41400,484605],["20251120",43250,363861],["20251121",42000,271357],["20251124",39950,261913],["20251125",43150,565015],["20251126",42900,268269],["20251128",47750,939591],["20251201",47500,452168],["20251202",50000,708242],["20251203",53400,1827379],["20251204",62700,2110286],["20251205",61700,750656],["20251208",58600,553101],["20251209",59800,427454],["20251210",57900,374561],["20251211",56300,383175],["20251212",54900,380544],["20251215",54500,340472],["20251216",52100,412000],["20251217",48850,438548],["20251218",49000,595922],["20251219",49850,379221],["20251222",49950,285134],["20251223",48800,172082],["20251224",49250,218470],["20251226",49950,262014],["20251229",51100,336360],["20251230",51000,168035],["20260102",49250,202409],["20260105",49500,178113],["20260106",48500,116110],["20260107",49500,193252],["20260108",49200,108780],["20260109",48550,142430],["20260112",48700,148693],["20260113",49200,122803],["20260114",47850,179275],["20260115",46200,313786],["20260116",45450,173456],["20260119",44600,135180],["20260120",45500,160629],["20260121",43400,225391],["20260122",44300,146475],["20260123",45800,106844],["20260126",47300,171991],["20260127",48350,156221],["20260128",47450,139112],["20260129",45900,147258],["20260130",45700,253637],["20260202",48000,349959],["20260203",50500,300613],["20260204",51100,277201],["20260205",49300,144381],["20260206",55200,713979],["20260209",58000,343757],["20260210",61200,389541],["20260211",60200,178322],["20260212",55300,292750],["20260213",52700,226492],["20260219",55300,127571],["20260220",57300,229149],["20260223",66300,467120],["20260224",64900,189177],["20260225",64700,164846],["20260226",65200,168197],["20260227",65600,153214],["20260303",64000,159159],["20260304",54200,267553],["20260305",59700,157685],["20260306",59600,130021],["20260309",54500,215932],["20260310",55000,114922],["20260311",54400,133433],["20260312",53700,102480],["20260313",54600,124281],["20260316",53400,78194],["20260317",53300,100177],["20260318",57000,166389],["20260319",54800,74978],["20260320",59300,161675],["20260323",55600,151387],["20260324",55500,106387],["20260325",58600,112176],["20260326",59400,160228],["20260327",57600,85130],["20260330",54700,80605],["20260331",53600,92631],["20260401",57700,92447],["20260402",54200,147227],["20260403",54700,69244],["20260406",51200,134453],["20260407",49700,77568],["20260408",52400,58592],["20260409",50000,57402],["20260410",51500,43045],["20260413",52100,46898],["20260414",55300,91656],["20260415",58100,128478],["20260416",56800,70967],["20260417",56300,38469],["20260420",55600,42496],["20260421",54800,96030],["20260422",54400,41723],["20260423",54000,60166],["20260424",55300,43600],["20260427",54600,87854],["20260428",53800,50936],["20260429",56300,146511],["20260430",55800,99456],["20260504",58600,127542],["20260506",62400,443512],["20260507",56800,227988],["20260508",53900,208026],["20260511",54000,122472],["20260512",52900,140312],["20260513",51500,84531],["20260514",52200,103241],["20260515",48500,169970],["20260518",46300,91624],["20260519",44950,79847],["20260520",43600,74145],["20260521",43600,76634],["20260522",47000,93968],["20260526",46700,87705],["20260527",43650,104638],["20260528",45750,189222],["20260529",45550,92047],["20260601",42150,132769],["20260602",40800,102771],["20260604",42100,46755],["20260605",39850,60946],["20260608",36100,130215],["20260609",37600,64311],["20260610",36800,50540],["20260611",38500,63468],["20260612",37600,55138],["20260615",38300,36873],["20260616",38850,30781],["20260617",39950,58010],["20260618",38000,57209],["20260619",36700,51769],["20260622",35650,47778],["20260623",34300,54581],["20260624",36550,40612],["20260625",35100,43002],["20260626",32050,50051],["20260629",37800,66445],["20260630",36400,49367],["20260701",35350,51746],["20260702",33500,53171],["20260703",34100,37709],["20260706",33250,20491],["20260707",34950,63491],["20260708",32450,52093],["20260709",31650,28017],["20260710",33700,44399],["20260713",33250,69920],["20260714",34750,84009],["20260715",38000,73818],["20260716",36750,56467],["20260720",36300,54352],["20260721",36000,31549],["20260722",35000,40172],["20260723",35850,25099],["20260724",34400,33037],["20260727",34550,25066],["20260728",31450,54109],["20260729",29500,73847],["20260730",29600,54940]],"detail_json":"https://aikstockdata.com/data/public/s/475960.json","page_url":"https://aikstockdata.com/s/475960.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."}}