{"schema_version":"1.0","@type":"Dataset","code":"070960","name_ko":"모나용평","name":"모나용평(070960) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4410,271724],["20250723",4190,684681],["20250724",4060,401458],["20250725",4065,147664],["20250728",4060,217923],["20250729",4055,162220],["20250730",4110,166938],["20250731",4360,1313627],["20250801",4405,529365],["20250804",4360,264547],["20250805",4360,197315],["20250806",4255,163152],["20250807",4380,213305],["20250808",4450,1070871],["20250811",4480,246186],["20250812",4500,508987],["20250813",4405,301281],["20250814",4420,508055],["20250818",4315,207052],["20250819",4270,135752],["20250820",4280,154364],["20250821",4180,118933],["20250822",4240,157294],["20250825",4270,110413],["20250826",4225,303839],["20250828",4225,101988],["20250829",4175,101237],["20250901",4070,137865],["20250902",4080,134012],["20250903",4100,55582],["20250904",4085,37815],["20250905",4045,202195],["20250908",4060,56703],["20250909",4065,66549],["20250910",4125,75359],["20250911",4085,70963],["20250912",4090,105927],["20250915",4020,108890],["20250916",3970,158056],["20250917",3960,63910],["20250918",3985,53795],["20250919",3955,101111],["20250922",4010,71412],["20250923",4165,410926],["20250924",4035,136007],["20250925",4000,70606],["20250926",3960,173832],["20250929",4025,70750],["20250930",3975,74292],["20251001",4030,133725],["20251002",4005,89690],["20251010",3900,125543],["20251013",3850,132403],["20251014",3805,167238],["20251015",3895,75394],["20251016",3940,69204],["20251017",3825,115287],["20251020",4015,174566],["20251021",4000,190477],["20251022",4020,131929],["20251023",3995,147339],["20251024",3995,144385],["20251027",4060,230558],["20251028",4075,133026],["20251029",3805,379067],["20251030",3550,507150],["20251031",3480,253374],["20251103",3390,174203],["20251104",3350,104029],["20251105",3420,243637],["20251106",3400,106342],["20251107",3295,170389],["20251110",3345,93405],["20251111",3315,85955],["20251112",3400,56919],["20251113",3390,42566],["20251114",3365,77092],["20251117",3350,108898],["20251118",3240,152693],["20251119",3255,111874],["20251120",3405,117401],["20251121",3390,175516],["20251124",3305,128017],["20251125",3275,130719],["20251126",3335,99573],["20251127",3285,139704],["20251128",3320,95521],["20251201",3270,77951],["20251202",3235,117174],["20251203",3250,67175],["20251204",3265,57814],["20251205",3300,82984],["20251208",3325,94235],["20251209",3325,66121],["20251210",3315,108777],["20251211",3355,124111],["20251212",3430,132658],["20251215",3545,453291],["20251216",3460,217387],["20251217",3445,87844],["20251218",3405,89595],["20251219",3420,78599],["20251222",3455,89364],["20251223",3340,146287],["20251224",3325,68138],["20251226",3330,63928],["20251229",3350,71230],["20251230",3305,43823],["20260102",3400,63008],["20260105",3330,108943],["20260106",3275,59185],["20260107",3225,117141],["20260108",3185,113317],["20260109",3185,40068],["20260112",3185,61665],["20260113",3150,84321],["20260114",3185,88747],["20260115",3190,27171],["20260116",3205,63752],["20260119",3240,57863],["20260120",3270,102739],["20260121",3235,66504],["20260122",3230,65960],["20260123",3260,45183],["20260126",3270,75797],["20260127",3220,92284],["20260128",3200,93749],["20260129",3200,208622],["20260130",3170,104314],["20260202",3130,214252],["20260203",3180,118802],["20260204",3235,72174],["20260205",3255,101195],["20260206",3405,792649],["20260209",3380,86647],["20260210",3375,81236],["20260211",3400,67367],["20260212",3365,72155],["20260213",3365,87797],["20260219",3420,223130],["20260220",3405,73967],["20260223",3400,108859],["20260224",3365,145410],["20260225",3345,80472],["20260226",3230,409016],["20260227",3255,91156],["20260303",3165,82644],["20260304",2865,276873],["20260305",2995,85730],["20260306",3065,47481],["20260309",2985,89313],["20260310",3005,43497],["20260311",3005,63879],["20260312",3010,29576],["20260313",3115,54626],["20260316",3095,42187],["20260317",3080,52559],["20260318",3075,52317],["20260319",3010,51995],["20260320",3055,128410],["20260323",2935,207295],["20260324",2940,84707],["20260325",3015,48159],["20260326",3005,41836],["20260327",3020,83441],["20260330",2940,116546],["20260331",2920,46306],["20260401",2960,69167],["20260402",2930,107608],["20260403",2930,45111],["20260406",2920,53342],["20260407",2980,271160],["20260408",3060,103371],["20260409",3050,57028],["20260410",3050,47889],["20260413",3055,83488],["20260414",3100,66603],["20260415",3160,73481],["20260416",3170,46605],["20260417",3185,39363],["20260420",3165,46563],["20260421",3125,108473],["20260422",3100,61554],["20260423",3085,61612],["20260424",3080,30661],["20260427",3125,87291],["20260428",3090,58904],["20260429",3080,46195],["20260430",3120,68228],["20260504",3120,156455],["20260506",3090,181430],["20260507",3090,58021],["20260508",3075,53372],["20260511",3000,147989],["20260512",2935,117715],["20260513",2945,47558],["20260514",2905,40747],["20260515",2920,113374],["20260518",2865,58410],["20260519",2820,107177],["20260520",2780,179640],["20260521",2780,70649],["20260522",2840,39900],["20260526",2775,114938],["20260527",2720,115365],["20260528",2705,89560],["20260529",2605,79494],["20260601",2485,131625],["20260602",2470,122071],["20260604",2450,56428],["20260605",2465,41856],["20260608",2330,82883],["20260609",2475,59371],["20260610",2430,34256],["20260611",2470,56967],["20260612",2470,31759],["20260615",2505,49689],["20260616",2670,41606],["20260617",2635,126595],["20260618",2525,80615],["20260619",2410,107801],["20260622",2440,43514],["20260623",2365,112601],["20260624",2320,72283],["20260625",2240,75793],["20260626",2195,80446],["20260629",2305,33529],["20260630",2285,39561],["20260701",2410,26121],["20260702",2350,30564],["20260703",2405,43111],["20260706",2360,28072],["20260707",2400,12470],["20260708",2330,72555],["20260709",2275,29277],["20260710",2275,146760],["20260713",2125,33655],["20260714",2095,193198],["20260715",2120,35076],["20260716",2110,43633],["20260720",2095,85967],["20260721",2100,94956],["20260722",2155,21923],["20260723",2175,25141],["20260724",2185,34766],["20260727",2180,10155],["20260728",2080,90455],["20260729",2005,259474],["20260730",2095,66946]],"detail_json":"https://aikstockdata.com/data/public/s/070960.json","page_url":"https://aikstockdata.com/s/070960.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."}}