{"schema_version":"1.0","@type":"Dataset","code":"012860","name_ko":"모베이스전자","name":"모베이스전자(012860) 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",1483,121483],["20250723",1497,157708],["20250724",1471,147030],["20250725",1457,168295],["20250728",1431,218662],["20250729",1430,180905],["20250730",1453,203260],["20250731",1440,115433],["20250801",1394,187789],["20250804",1402,60168],["20250805",1415,57996],["20250806",1422,39276],["20250807",1420,35454],["20250808",1421,77392],["20250811",1424,58994],["20250812",1445,65011],["20250813",1450,99511],["20250814",1452,1450791],["20250818",1440,88887],["20250819",1439,62020],["20250820",1410,118615],["20250821",1431,65050],["20250822",1435,80962],["20250825",1440,30843],["20250826",1431,26557],["20250827",1429,35798],["20250828",1416,52972],["20250829",1402,133628],["20250901",1388,53943],["20250902",1393,29898],["20250903",1398,107729],["20250904",1399,24480],["20250905",1396,46133],["20250908",1398,93336],["20250909",1395,51869],["20250910",1395,48471],["20250911",1391,62387],["20250912",1393,74161],["20250915",1380,160102],["20250916",1393,155941],["20250917",1395,61803],["20250918",1395,86238],["20250919",1377,89244],["20250922",1355,316262],["20250923",1334,177331],["20250924",1307,158261],["20250925",1380,216689],["20250926",1354,173006],["20250929",1349,54635],["20250930",1310,61609],["20251001",1310,74023],["20251002",1330,104642],["20251010",1303,106556],["20251013",1300,82757],["20251014",1300,61110],["20251015",1349,127475],["20251016",1366,231373],["20251017",1346,88444],["20251020",1346,115747],["20251021",1353,79723],["20251022",1356,40500],["20251023",1336,114168],["20251024",1335,53269],["20251027",1336,98068],["20251028",1317,126662],["20251029",1305,98087],["20251030",1337,574855],["20251031",1357,255250],["20251103",1319,394408],["20251104",1315,145269],["20251105",1275,362527],["20251106",1300,143570],["20251107",1287,84950],["20251110",1352,406125],["20251111",1346,102772],["20251112",1349,56194],["20251113",1388,181023],["20251114",1384,156253],["20251117",1390,73226],["20251118",1352,55174],["20251119",1337,48819],["20251120",1340,92036],["20251121",1319,74902],["20251124",1320,131933],["20251125",1318,69919],["20251126",1307,104762],["20251127",1317,100302],["20251128",1334,126387],["20251201",1335,62962],["20251202",1348,87960],["20251203",1349,82329],["20251204",1366,169816],["20251205",1375,90745],["20251208",1372,109823],["20251209",1372,55870],["20251210",1362,60456],["20251211",1367,77121],["20251212",1371,61532],["20251215",1375,87648],["20251216",1347,68868],["20251217",1360,45177],["20251218",1356,37098],["20251219",1365,79747],["20251222",1391,193164],["20251223",1380,124319],["20251224",1381,163539],["20251226",1381,84884],["20251229",1390,91258],["20251230",1395,104912],["20260102",1420,248247],["20260105",1440,294030],["20260106",1430,316234],["20260107",1506,3037015],["20260108",1957,34422316],["20260109",2540,40207365],["20260112",2590,50076256],["20260113",3365,3000167],["20260114",4370,3137367],["20260115",4370,0],["20260116",5680,28814899],["20260119",5720,32143125],["20260120",5720,0],["20260121",4760,14029206],["20260122",4345,29729313],["20260123",4040,20343604],["20260126",3985,16013131],["20260127",4055,10351591],["20260128",4380,28674427],["20260129",4330,5696226],["20260130",4295,4075006],["20260202",4160,3061430],["20260203",4235,2223060],["20260204",4150,3747213],["20260205",4005,3643313],["20260206",3760,2445971],["20260209",3570,2966174],["20260210",3730,2159538],["20260211",4070,14677121],["20260212",3880,2453678],["20260213",3895,1492705],["20260219",3975,2047474],["20260220",3990,2047075],["20260223",3980,4388853],["20260224",3850,2025389],["20260225",5000,24238918],["20260226",5020,51294377],["20260227",5020,25096273],["20260303",4335,6868017],["20260304",3600,6041473],["20260305",4060,5392012],["20260306",4055,3388099],["20260309",3740,2830515],["20260310",3860,2540911],["20260311",4070,6988572],["20260312",4015,1791750],["20260313",4035,1699828],["20260316",3940,1427516],["20260317",3840,3409397],["20260318",3900,1559081],["20260319",3800,1457491],["20260320",3895,1800707],["20260323",3620,1471175],["20260324",3685,998021],["20260325",3620,1588991],["20260326",3395,1306526],["20260327",3380,1377945],["20260330",3570,11684442],["20260331",3275,2390199],["20260401",3675,5027644],["20260402",3585,7634659],["20260403",3605,1655075],["20260406",3545,1276424],["20260407",3465,1109970],["20260408",3820,2273167],["20260409",3640,1230170],["20260410",3635,976680],["20260413",3495,1180824],["20260414",3530,1055642],["20260415",3535,1171964],["20260416",4020,11942813],["20260417",3905,2331120],["20260420",3790,1294526],["20260421",3870,2506621],["20260422",3810,955262],["20260423",3730,1445501],["20260424",3740,1606704],["20260427",3990,4640773],["20260428",4070,13051052],["20260429",3950,1628794],["20260430",3820,1870741],["20260504",3920,1538187],["20260506",3945,3425624],["20260507",3910,2816918],["20260508",4365,30879088],["20260511",4640,12880170],["20260512",6030,30357304],["20260513",5730,41597866],["20260514",5200,8432677],["20260515",4650,7946529],["20260518",4535,3150988],["20260519",4320,2533985],["20260520",4170,2370881],["20260521",4500,2965686],["20260522",4450,1935697],["20260526",4410,2928689],["20260527",4110,2605544],["20260528",3895,2569597],["20260529",3910,1694341],["20260601",3630,2123150],["20260602",3415,1360259],["20260604",3315,979820],["20260605",3195,1214564],["20260608",2940,1148869],["20260609",3065,694203],["20260610",2945,688127],["20260611",2990,617840],["20260612",3130,810534],["20260615",3175,716467],["20260616",3235,714123],["20260617",3160,550477],["20260618",3040,457987],["20260619",2955,780890],["20260622",2800,693580],["20260623",2575,976074],["20260624",2660,756029],["20260625",2575,594108],["20260626",2435,711501],["20260629",2650,685578],["20260630",2595,409668],["20260701",2600,466029],["20260702",2460,445349],["20260703",2550,382000],["20260706",2495,282323],["20260707",2360,364793],["20260708",2275,396877],["20260709",2225,497905],["20260710",2440,486894],["20260713",2220,495562],["20260714",2225,432725],["20260715",2330,401455],["20260716",2230,268178],["20260720",2130,416232],["20260721",2200,531825],["20260722",2290,591469],["20260723",2375,460217],["20260724",2230,411431],["20260727",2300,432716],["20260728",2110,355775],["20260729",1999,711095],["20260730",1979,443784]],"detail_json":"https://aikstockdata.com/data/public/s/012860.json","page_url":"https://aikstockdata.com/s/012860.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."}}