{"schema_version":"1.0","@type":"Dataset","code":"009680","name_ko":"모토닉","name":"모토닉(009680) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",10770,65920],["20250723",10940,86186],["20250724",10600,118162],["20250725",10570,35309],["20250728",10420,75560],["20250729",10430,29271],["20250730",10520,24486],["20250731",10480,39984],["20250801",10200,65916],["20250804",10300,32829],["20250805",10460,32326],["20250806",10610,22592],["20250807",10560,38543],["20250808",10390,22177],["20250811",10270,46453],["20250812",10240,39221],["20250813",10250,26064],["20250814",10150,54974],["20250818",10000,66446],["20250819",9940,40654],["20250820",9760,74318],["20250821",9850,21036],["20250822",9920,25350],["20250825",9900,18189],["20250826",9900,25646],["20250827",10010,25438],["20250828",10340,118466],["20250829",10310,25277],["20250901",10420,95777],["20250902",10550,57324],["20250903",10690,67070],["20250904",10620,43380],["20250905",10550,29188],["20250908",10420,33779],["20250909",10470,23204],["20250910",10620,33213],["20250911",10630,28389],["20250912",10680,27572],["20250915",10650,43071],["20250916",10670,85840],["20250917",10460,34552],["20250918",10250,53466],["20250919",10260,63327],["20250922",10270,59243],["20250923",10280,31242],["20250924",10170,27076],["20250925",10050,29414],["20250926",10050,42072],["20250929",10180,31624],["20250930",10080,20865],["20251001",10120,32729],["20251002",10250,52001],["20251010",10110,57135],["20251013",10010,28645],["20251014",10190,36668],["20251015",10200,15768],["20251016",10270,41546],["20251017",10430,74820],["20251020",10520,57178],["20251021",10540,80360],["20251022",10610,21137],["20251023",10570,31602],["20251024",10470,20824],["20251027",10510,62981],["20251028",10510,14418],["20251029",10530,26924],["20251030",10520,41192],["20251031",10590,29050],["20251103",10370,75952],["20251104",10350,25841],["20251105",10200,49154],["20251106",10500,35824],["20251107",10480,21816],["20251110",10910,114363],["20251111",10910,35992],["20251112",11040,66154],["20251113",10860,32803],["20251114",10870,36024],["20251117",10750,27993],["20251118",10600,62117],["20251119",10590,35523],["20251120",10590,54597],["20251121",10480,32269],["20251124",10470,12290],["20251125",10480,35598],["20251126",10720,30482],["20251127",10770,20453],["20251128",10830,18977],["20251201",11070,31559],["20251202",11380,65549],["20251203",11400,23264],["20251204",11240,22112],["20251205",11430,36413],["20251208",11390,25422],["20251209",11450,65747],["20251210",11380,34430],["20251211",11380,32318],["20251212",11450,42568],["20251215",11450,77754],["20251216",11440,68023],["20251217",11420,36266],["20251218",11290,23056],["20251219",11500,28669],["20251222",11620,75708],["20251223",11560,37489],["20251224",11650,113922],["20251226",11400,99581],["20251229",10580,78872],["20251230",10400,44508],["20260102",10100,45497],["20260105",10090,27143],["20260106",10090,20979],["20260107",10110,26843],["20260108",9970,51976],["20260109",9960,21036],["20260112",9920,13266],["20260113",10090,19372],["20260114",10190,32362],["20260115",10180,21490],["20260116",10130,31120],["20260119",10180,21237],["20260120",10270,26846],["20260121",10230,33756],["20260122",10190,32813],["20260123",10220,29726],["20260126",10270,18424],["20260127",10130,41639],["20260128",10250,33227],["20260129",10250,32598],["20260130",10350,47210],["20260202",10460,79457],["20260203",10260,64100],["20260204",10420,55735],["20260205",10380,23014],["20260206",10290,38441],["20260209",10390,26420],["20260210",10470,38427],["20260211",10600,27810],["20260212",10870,66608],["20260213",10860,47501],["20260219",11190,49083],["20260220",11140,51062],["20260223",11450,86915],["20260224",11230,79019],["20260225",11440,62151],["20260226",11210,56378],["20260227",11220,75938],["20260303",10750,55418],["20260304",9970,102523],["20260305",10650,36100],["20260306",10600,28404],["20260309",10280,32887],["20260310",10300,31429],["20260311",11260,388653],["20260312",11190,66732],["20260313",11170,40746],["20260316",11020,58467],["20260317",11020,52634],["20260318",11000,49746],["20260319",10880,34949],["20260320",10870,41932],["20260323",10700,45235],["20260324",10800,23200],["20260325",10910,17287],["20260326",10740,14197],["20260327",10760,17575],["20260330",10550,28197],["20260331",10530,26833],["20260401",10880,18947],["20260402",10620,30256],["20260403",10760,22087],["20260406",10580,39861],["20260407",10540,9539],["20260408",10680,16826],["20260409",10590,13481],["20260410",10700,7532],["20260413",10680,14712],["20260414",10770,21167],["20260415",10850,39368],["20260416",10970,30432],["20260417",11080,16914],["20260420",10950,22631],["20260421",10960,19071],["20260422",10980,19064],["20260423",10900,17867],["20260424",10990,19663],["20260427",11090,47013],["20260428",11220,17020],["20260429",11210,15914],["20260430",11020,53587],["20260504",10970,25344],["20260506",10890,23653],["20260507",10900,17037],["20260508",10910,22491],["20260511",10880,24247],["20260512",10630,47337],["20260513",10540,31066],["20260514",10560,27330],["20260515",10590,44329],["20260518",10610,48134],["20260519",10430,34682],["20260520",10310,30146],["20260521",10370,19161],["20260522",10520,43716],["20260526",10230,50744],["20260527",10180,28052],["20260528",10080,23675],["20260529",10050,19459],["20260601",9910,47423],["20260602",9960,37313],["20260604",10060,17007],["20260605",9970,41586],["20260608",9700,37174],["20260609",10100,44531],["20260610",9990,34654],["20260611",9940,9697],["20260612",10140,31081],["20260615",10140,13237],["20260616",10180,44985],["20260617",10180,13930],["20260618",10010,15264],["20260619",9860,27863],["20260622",9810,24562],["20260623",9490,41215],["20260624",9630,21290],["20260625",9520,26226],["20260626",9460,32140],["20260629",9710,8127],["20260630",9810,7653],["20260701",9880,8671],["20260702",9990,21660],["20260703",10050,19279],["20260706",9970,26607],["20260707",10080,31594],["20260708",9820,19119],["20260709",9640,40122],["20260710",9830,18190],["20260713",9790,29617],["20260714",9720,9912],["20260715",9690,20650],["20260716",9780,13306],["20260720",9610,38642],["20260721",9770,11529],["20260722",9620,11071],["20260723",9990,25943],["20260724",9870,10745],["20260727",9990,5113],["20260728",9940,24638],["20260729",9940,30169],["20260730",9920,18726]],"detail_json":"https://aikstockdata.com/data/public/s/009680.json","page_url":"https://aikstockdata.com/s/009680.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."}}