{"schema_version":"1.0","@type":"Dataset","code":"080160","name_ko":"모두투어","name":"모두투어(080160) 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",12480,111453],["20250723",12200,81631],["20250724",11890,111037],["20250725",11600,114856],["20250728",11180,123667],["20250729",11260,77520],["20250730",11240,43690],["20250731",11680,79028],["20250801",11260,67559],["20250804",11470,26665],["20250805",11400,49720],["20250806",11850,3254795],["20250807",12230,569030],["20250808",12310,305053],["20250811",12310,152564],["20250812",12110,114252],["20250813",12450,160737],["20250814",12340,64475],["20250818",12340,73854],["20250819",12250,53714],["20250820",12320,68631],["20250821",12260,82611],["20250822",12180,69398],["20250825",12140,47813],["20250826",12140,53659],["20250828",12080,52563],["20250829",11800,85408],["20250901",11710,38985],["20250902",11590,36399],["20250903",11860,41124],["20250904",12090,41438],["20250905",11900,32178],["20250908",12140,54854],["20250909",12070,42840],["20250910",12260,80924],["20250911",12780,248450],["20250912",12920,219329],["20250915",13100,161351],["20250916",13090,84050],["20250917",13370,256316],["20250918",13610,208225],["20250919",13580,120388],["20250922",13500,87867],["20250923",13340,120423],["20250924",13010,86965],["20250925",12830,52205],["20250926",12380,82955],["20250929",12390,63260],["20250930",12190,57613],["20251001",12040,52285],["20251002",11950,99464],["20251010",12130,105961],["20251013",11820,76919],["20251014",11500,115752],["20251015",11670,75905],["20251016",11700,56405],["20251017",11580,79825],["20251020",11700,66809],["20251021",11410,135977],["20251022",11310,86494],["20251023",11130,58806],["20251024",11230,69411],["20251027",11230,92992],["20251028",11230,70436],["20251029",11150,88940],["20251030",11290,132140],["20251031",11130,88955],["20251103",10950,131269],["20251104",10890,87426],["20251105",10700,115593],["20251106",10650,54234],["20251107",10300,90418],["20251110",10620,58348],["20251111",10460,44702],["20251112",10700,48795],["20251113",10630,49662],["20251114",10450,51175],["20251117",10700,83152],["20251118",10440,977818],["20251119",10600,1313197],["20251120",11010,280516],["20251121",10710,147818],["20251124",10530,114213],["20251125",10540,670292],["20251126",10660,82880],["20251127",10410,111026],["20251128",10370,85137],["20251201",10280,79942],["20251202",10240,82747],["20251203",10500,139306],["20251204",10280,82042],["20251205",10260,63434],["20251208",10280,63851],["20251209",10250,45351],["20251210",10240,28015],["20251211",10310,64493],["20251212",10460,75130],["20251215",10410,47452],["20251216",10300,39071],["20251217",10280,19544],["20251218",10250,42509],["20251219",10290,44061],["20251222",10380,49283],["20251223",10300,34300],["20251224",10290,26827],["20251226",10270,40523],["20251229",10160,49875],["20251230",10200,29626],["20260102",10350,75815],["20260105",10220,119926],["20260106",10050,104969],["20260107",9960,93355],["20260108",10150,102983],["20260109",10010,65310],["20260112",10060,84785],["20260113",9990,95233],["20260114",10040,90491],["20260115",10370,172677],["20260116",10490,138803],["20260119",10640,118262],["20260120",10700,88970],["20260121",10410,91078],["20260122",10590,111913],["20260123",10770,99255],["20260126",11000,117676],["20260127",10820,94082],["20260128",10850,101779],["20260129",11210,168000],["20260130",11300,143880],["20260202",11500,270046],["20260203",11890,170064],["20260204",12840,455490],["20260205",16690,4965946],["20260206",16670,2887751],["20260209",15120,1161425],["20260210",14970,703626],["20260211",13810,1833155],["20260212",14420,646225],["20260213",14050,439903],["20260219",13630,472807],["20260220",13300,331070],["20260223",13800,407701],["20260224",13330,203534],["20260225",13560,194117],["20260226",13400,259753],["20260227",12590,460774],["20260303",12080,319370],["20260304",11100,362519],["20260305",11680,187505],["20260306",11820,172550],["20260309",11440,149684],["20260310",11900,155268],["20260311",11780,114742],["20260312",11650,109378],["20260313",11470,85774],["20260316",11350,73483],["20260317",11720,77324],["20260318",11580,133393],["20260319",11240,98622],["20260320",11640,85026],["20260323",10990,102660],["20260324",11230,79766],["20260325",11370,50482],["20260326",11120,49038],["20260327",11210,62600],["20260330",10860,64836],["20260331",10910,111777],["20260401",11310,72051],["20260402",11070,77803],["20260403",11060,45092],["20260406",10940,46179],["20260407",10940,41323],["20260408",11340,71081],["20260409",11020,75588],["20260410",11240,109605],["20260413",11130,81412],["20260414",11370,53789],["20260415",11540,72946],["20260416",11770,117088],["20260417",11710,72585],["20260420",11610,91657],["20260421",11630,106239],["20260422",11550,59175],["20260423",11500,86884],["20260424",11600,73730],["20260427",11580,74768],["20260428",11510,68311],["20260429",11560,67732],["20260430",11390,79971],["20260504",11410,123395],["20260506",10970,206514],["20260507",11200,192940],["20260508",11160,88134],["20260511",10750,133707],["20260512",10410,213484],["20260513",10120,88264],["20260514",10340,92974],["20260515",10100,125728],["20260518",10190,92746],["20260519",10040,73118],["20260520",9800,76197],["20260521",9890,109191],["20260522",10100,64731],["20260526",9990,108464],["20260527",9800,133126],["20260528",9750,88107],["20260529",9580,88138],["20260601",9240,120097],["20260602",8960,157842],["20260604",9030,57550],["20260605",9060,70276],["20260608",8470,171966],["20260609",8960,49998],["20260610",8900,54384],["20260611",8890,19563],["20260612",9170,40804],["20260615",9630,81070],["20260616",9600,67506],["20260617",9660,53374],["20260618",9250,51646],["20260619",9040,78562],["20260622",8740,69238],["20260623",8380,90815],["20260624",8280,74224],["20260625",8170,61487],["20260626",8090,78670],["20260629",8640,35333],["20260630",8410,35085],["20260701",8470,29067],["20260702",8290,73954],["20260703",8340,33607],["20260706",8410,26333],["20260707",8330,34262],["20260708",8250,48059],["20260709",8180,53798],["20260710",8350,38788],["20260713",8450,57151],["20260714",8210,40404],["20260715",8300,29824],["20260716",8290,24097],["20260720",8170,18389],["20260721",8150,36929],["20260722",8290,23537],["20260723",8640,33587],["20260724",8550,42110],["20260727",8760,33577],["20260728",8520,74635],["20260729",8390,107241],["20260730",8500,49571]],"detail_json":"https://aikstockdata.com/data/public/s/080160.json","page_url":"https://aikstockdata.com/s/080160.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."}}