{"schema_version":"1.0","@type":"Dataset","code":"012330","name_ko":"현대모비스","name":"현대모비스(012330) 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",293000,156817],["20250723",299000,315829],["20250724",296000,157675],["20250725",297500,181789],["20250728",300500,182968],["20250729",297500,155692],["20250730",306500,207698],["20250731",294500,353101],["20250801",283500,226073],["20250804",285000,103176],["20250805",286000,134961],["20250806",286000,146201],["20250807",295000,174355],["20250808",296000,126782],["20250811",293500,91433],["20250812",295500,185221],["20250813",299000,136786],["20250814",296500,125528],["20250818",292000,93609],["20250819",302000,150346],["20250820",301500,130049],["20250821",297500,82366],["20250822",299500,78081],["20250825",299000,152610],["20250826",299500,222025],["20250827",302500,133201],["20250828",302500,199023],["20250829",318500,552076],["20250901",321500,268038],["20250902",323500,176539],["20250903",324500,145348],["20250904",320500,210607],["20250905",323000,149648],["20250908",323000,185042],["20250909",315500,212611],["20250910",319000,216004],["20250911",316000,275234],["20250912",313500,197547],["20250915",309500,145731],["20250916",309000,150505],["20250917",311000,103522],["20250918",317000,167612],["20250919",308000,383684],["20250922",312500,130228],["20250923",312000,92973],["20250924",308000,81257],["20250925",301000,247888],["20250926",295000,231752],["20250929",296000,175732],["20250930",298500,164694],["20251001",295500,130029],["20251002",297000,241778],["20251010",298000,236742],["20251013",289000,238724],["20251014",299500,217693],["20251015",300500,162540],["20251016",309000,234256],["20251017",308000,130462],["20251020",308500,124554],["20251021",308500,276383],["20251022",314500,148850],["20251023",306000,143817],["20251024",307000,164856],["20251027",305000,166002],["20251028",304500,177830],["20251029",306500,148178],["20251030",307000,313371],["20251031",316000,400660],["20251103",299500,534250],["20251104",296000,200106],["20251105",288000,311849],["20251106",294500,216280],["20251107",290000,127187],["20251110",300500,181548],["20251111",298500,163489],["20251112",300000,175934],["20251113",300000,167662],["20251114",298000,156922],["20251117",294000,132443],["20251118",288500,100219],["20251119",295500,149235],["20251120",296000,141245],["20251121",296000,135555],["20251124",293500,200935],["20251125",293500,104305],["20251126",298000,132670],["20251127",304500,229815],["20251128",309500,273800],["20251201",303500,158359],["20251202",317000,290243],["20251203",319500,211198],["20251204",347500,822306],["20251205",362500,621180],["20251208",362500,372145],["20251209",359000,343286],["20251210",362000,303696],["20251211",360500,378606],["20251212",377500,374301],["20251215",364500,371575],["20251216",357000,316642],["20251217",362000,221241],["20251218",352000,186783],["20251219",366500,474382],["20251222",363000,175735],["20251223",363000,218163],["20251224",365000,167819],["20251226",358000,135892],["20251229",366500,231713],["20251230",373000,200312],["20260102",369000,230839],["20260105",372000,239154],["20260106",366000,614394],["20260107",392500,983557],["20260108",391000,470773],["20260109",399500,517573],["20260112",394000,585772],["20260113",451000,1659185],["20260114",450000,672126],["20260115",450500,606056],["20260116",431000,648235],["20260119",457500,761480],["20260120",451000,531236],["20260121",487500,1202269],["20260122",453500,1272206],["20260123",457500,637298],["20260126",465500,523224],["20260127",460000,529631],["20260128",447000,586775],["20260129",457000,677223],["20260130",449000,389855],["20260202",436000,404323],["20260203",444500,361268],["20260204",448500,287368],["20260205",433500,326087],["20260206",426000,365979],["20260209",435000,244335],["20260210",437000,219665],["20260211",446000,312230],["20260212",446000,314889],["20260213",435000,274054],["20260219",440500,297467],["20260220",443000,223694],["20260223",445500,277449],["20260224",453000,297925],["20260225",469500,712489],["20260226",529000,908063],["20260227",517000,1070764],["20260303",468500,568767],["20260304",399000,595147],["20260305",432000,474443],["20260306",444000,449828],["20260309",409000,421928],["20260310",423000,277816],["20260311",423000,326398],["20260312",414500,389077],["20260313",404000,267460],["20260316",401000,177548],["20260317",412500,166536],["20260318",430000,210557],["20260319",413000,177528],["20260320",400500,357334],["20260323",381000,295324],["20260324",392500,236563],["20260325",402000,226151],["20260326",398500,198857],["20260327",408500,298310],["20260330",398000,198668],["20260331",378000,334294],["20260401",409000,305094],["20260402",389500,194342],["20260403",388500,163868],["20260406",388500,157756],["20260407",390000,190610],["20260408",407000,333379],["20260409",401500,270996],["20260410",402500,255234],["20260413",391500,222824],["20260414",405000,166665],["20260415",415500,284353],["20260416",427000,266959],["20260417",427000,174151],["20260420",420000,198799],["20260421",447000,330317],["20260422",456500,300701],["20260423",442500,407394],["20260424",422500,436579],["20260427",432500,326092],["20260428",447000,316712],["20260429",439000,229251],["20260430",425000,317288],["20260504",431500,211193],["20260506",432500,379661],["20260507",441500,376034],["20260508",509000,1579602],["20260511",553000,1085217],["20260512",548000,1301498],["20260513",649000,1750264],["20260514",650000,1177293],["20260515",629000,1010628],["20260518",571000,947011],["20260519",525000,908666],["20260520",535000,964849],["20260521",670000,1334364],["20260522",646000,991976],["20260526",664000,870942],["20260527",688000,1501583],["20260528",686000,1660889],["20260529",768000,1963281],["20260601",761000,1822258],["20260602",759000,1212449],["20260604",748000,788548],["20260605",697000,935096],["20260608",612000,773309],["20260609",595000,1196958],["20260610",570000,748496],["20260611",576000,590857],["20260612",607000,936211],["20260615",640000,515561],["20260616",660000,501325],["20260617",631000,308035],["20260618",603000,421462],["20260619",612000,902462],["20260622",569000,438282],["20260623",510000,655186],["20260624",509000,522174],["20260625",513000,406638],["20260626",486500,494414],["20260629",502000,499087],["20260630",500000,317486],["20260701",494000,306223],["20260702",492000,593458],["20260703",494000,376599],["20260706",515000,392653],["20260707",495000,436939],["20260708",488500,411202],["20260709",465000,384154],["20260710",488000,272847],["20260713",487500,351687],["20260714",466000,420830],["20260715",489500,285432],["20260716",482000,270493],["20260720",472500,316664],["20260721",479500,324162],["20260722",513000,528881],["20260723",524000,298791],["20260724",482000,413538],["20260727",463500,299260],["20260728",440000,386385],["20260729",445000,526570],["20260730",445000,379620]],"detail_json":"https://aikstockdata.com/data/public/s/012330.json","page_url":"https://aikstockdata.com/s/012330.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."}}