{"schema_version":"1.0","@type":"Dataset","code":"010100","name_ko":"한국무브넥스","name":"한국무브넥스(010100) 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",4445,265204],["20250723",4600,426434],["20250724",4515,446819],["20250725",4450,202048],["20250728",4410,178198],["20250729",4325,149023],["20250730",4365,236433],["20250731",4190,457363],["20250801",3985,398252],["20250804",4030,127381],["20250805",4085,83784],["20250806",4165,96017],["20250807",4215,127509],["20250808",4165,101234],["20250811",4155,106157],["20250812",4190,68301],["20250813",4230,55457],["20250814",4190,109689],["20250818",4080,89257],["20250819",4140,86828],["20250820",4100,99506],["20250821",4230,167271],["20250822",4165,127996],["20250825",4160,120381],["20250826",4330,639572],["20250827",4185,222432],["20250828",4340,398663],["20250829",4330,167048],["20250901",4220,208367],["20250902",4385,482651],["20250903",4340,195396],["20250904",4320,126718],["20250905",4350,136009],["20250908",4340,143505],["20250909",4370,151243],["20250910",4355,116470],["20250911",4625,2031331],["20250912",4580,641224],["20250915",4465,574161],["20250916",4405,351199],["20250917",4310,371607],["20250918",4460,431084],["20250919",4285,379077],["20250922",4235,285545],["20250923",4215,128547],["20250924",4170,179569],["20250925",4150,92524],["20250926",4015,267134],["20250929",4075,73977],["20250930",3985,126065],["20251001",3960,97154],["20251002",4005,123086],["20251010",3910,206500],["20251013",3905,121950],["20251014",3940,232278],["20251015",4005,184314],["20251016",4110,613510],["20251017",4065,206909],["20251020",4140,177425],["20251021",4185,525331],["20251022",4220,179017],["20251023",4055,187201],["20251024",4080,136996],["20251027",4050,245198],["20251028",3990,173224],["20251029",3955,169433],["20251030",3920,399483],["20251031",3975,372593],["20251103",3900,428397],["20251104",3770,277295],["20251105",3655,381680],["20251106",3700,142457],["20251107",3620,270909],["20251110",3780,156838],["20251111",3775,89360],["20251112",3835,173901],["20251113",3835,59229],["20251114",3760,99291],["20251117",3715,90897],["20251118",3680,79999],["20251119",3685,82440],["20251120",3745,89693],["20251121",3700,60637],["20251124",3685,59926],["20251125",3600,87647],["20251126",3650,154126],["20251127",3730,89735],["20251128",3805,241322],["20251201",3820,233638],["20251202",3800,121692],["20251203",3920,213494],["20251204",4070,449439],["20251205",4700,5424029],["20251208",4625,4062898],["20251209",4565,1342145],["20251210",4380,856156],["20251211",4385,533833],["20251212",4445,437091],["20251215",4520,793560],["20251216",4375,395480],["20251217",4380,363367],["20251218",4305,227535],["20251219",4400,275597],["20251222",4620,999075],["20251223",4435,518373],["20251224",4370,296852],["20251226",4490,383846],["20251229",4730,1140994],["20251230",4645,902545],["20260102",4675,629755],["20260105",4825,1323195],["20260106",4620,757017],["20260107",4720,1240377],["20260108",4460,632389],["20260109",4900,3075408],["20260112",5360,7375834],["20260113",5330,2580214],["20260114",5440,2200252],["20260115",5520,1238651],["20260116",5210,3079904],["20260119",6770,12160646],["20260120",6850,8168908],["20260121",7240,6175743],["20260122",6780,4089327],["20260123",6460,1612580],["20260126",6220,1342608],["20260127",6040,1424206],["20260128",6030,1143591],["20260129",6030,1164500],["20260130",5790,961486],["20260202",5490,828043],["20260203",5520,761198],["20260204",5650,892914],["20260205",5320,837463],["20260206",5220,556895],["20260209",5380,343395],["20260210",5470,719892],["20260211",5400,405507],["20260212",5350,399356],["20260213",5260,286871],["20260219",5480,426593],["20260220",5470,387069],["20260223",5400,580509],["20260224",5450,363217],["20260225",5880,3061865],["20260226",5780,913403],["20260227",5930,1308356],["20260303",5170,1162368],["20260304",4180,1354185],["20260305",4740,622780],["20260306",4680,475897],["20260309",4370,393574],["20260310",4670,415553],["20260311",4710,287247],["20260312",4725,153985],["20260313",4700,204015],["20260316",4555,204638],["20260317",4680,159732],["20260318",4790,172295],["20260319",4620,207234],["20260320",4760,223355],["20260323",4465,296753],["20260324",4655,244855],["20260325",4655,134004],["20260326",4485,186111],["20260327",4595,192914],["20260330",4515,156287],["20260331",4330,192846],["20260401",4570,150745],["20260402",4385,353985],["20260403",4370,106857],["20260406",4280,129954],["20260407",4160,121871],["20260408",4475,140211],["20260409",4315,93101],["20260410",4425,166951],["20260413",4415,126054],["20260414",4515,156401],["20260415",4530,222003],["20260416",4615,278350],["20260417",4615,172324],["20260420",4560,275411],["20260421",4630,199903],["20260422",4625,194909],["20260423",4570,186936],["20260424",4540,211744],["20260427",4635,306626],["20260428",4680,287794],["20260429",4650,163661],["20260430",4480,301433],["20260504",4520,182940],["20260506",4450,244948],["20260507",4460,293693],["20260508",4675,936020],["20260511",4540,406211],["20260512",5180,9808418],["20260513",5300,5289543],["20260514",4960,1093755],["20260515",5100,2240957],["20260518",4765,803406],["20260519",4415,727746],["20260520",4240,461673],["20260521",4650,530079],["20260522",4840,346245],["20260526",4720,498750],["20260527",4495,487124],["20260528",4400,327708],["20260529",4260,253105],["20260601",4030,414437],["20260602",3940,253690],["20260604",3915,115526],["20260605",3835,208874],["20260608",3640,291463],["20260609",3760,132046],["20260610",3670,223632],["20260611",3660,304114],["20260612",3860,205348],["20260615",4130,243951],["20260616",4135,339587],["20260617",4050,165140],["20260618",4315,463492],["20260619",4280,271122],["20260622",3965,198226],["20260623",3570,433686],["20260624",3650,155333],["20260625",3520,148151],["20260626",3450,221312],["20260629",3710,159493],["20260630",3690,60562],["20260701",3775,72751],["20260702",3660,110836],["20260703",3750,116162],["20260706",3675,72631],["20260707",3680,116176],["20260708",3560,108321],["20260709",3490,98424],["20260710",3645,70426],["20260713",3410,67187],["20260714",3360,218123],["20260715",3480,58390],["20260716",3455,38350],["20260720",3330,88858],["20260721",3400,60749],["20260722",3525,101238],["20260723",3645,49040],["20260724",3585,90037],["20260727",3560,108803],["20260728",3405,133688],["20260729",3240,283601],["20260730",3205,159068]],"detail_json":"https://aikstockdata.com/data/public/s/010100.json","page_url":"https://aikstockdata.com/s/010100.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."}}