{"schema_version":"1.0","@type":"Dataset","code":"080420","name_ko":"모다이노칩","name":"모다이노칩(080420) 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",2340,2154],["20250723",2350,1030],["20250724",2350,6301],["20250725",2350,5783],["20250728",2320,4414],["20250729",2320,1047],["20250730",2320,2297],["20250731",2330,1685],["20250801",2285,6198],["20250804",2305,2666],["20250805",2290,3180],["20250806",2290,2736],["20250807",2305,14966],["20250808",2280,1244],["20250811",2290,2893],["20250812",2290,1971],["20250813",2320,9108],["20250814",2315,2154],["20250818",2250,12351],["20250819",2250,2126],["20250820",2255,15879],["20250821",2260,5666],["20250822",2270,2495],["20250825",2290,2446],["20250826",2290,1432],["20250828",2275,1474],["20250829",2275,1995],["20250901",2265,1054],["20250902",2250,3907],["20250903",2250,3088],["20250904",2160,7423],["20250905",2175,24804],["20250908",2165,10470],["20250909",2175,16125],["20250910",2160,51862],["20250911",2170,8486],["20250912",2185,8827],["20250915",2160,12716],["20250916",2140,26279],["20250917",2145,6630],["20250918",2160,7126],["20250919",2155,5077],["20250922",2130,26620],["20250923",2095,11350],["20250924",2100,7314],["20250925",2090,3146],["20250926",2050,10017],["20250929",2010,17122],["20250930",1992,12216],["20251001",1987,4899],["20251002",1993,13791],["20251010",1970,22260],["20251013",1980,6340],["20251014",1949,20224],["20251015",1952,6267],["20251016",1960,5607],["20251017",1963,1850],["20251020",1940,4900],["20251021",1942,5074],["20251022",1955,2186],["20251023",1955,6940],["20251024",1938,3898],["20251027",1870,39744],["20251028",1840,16412],["20251029",1837,8690],["20251030",1805,17123],["20251031",1760,52408],["20251103",1730,17007],["20251104",1725,9389],["20251105",1687,11903],["20251106",1680,20079],["20251107",1672,8043],["20251110",1697,43421],["20251111",1673,21314],["20251112",1670,29150],["20251113",1685,3985],["20251114",1681,8837],["20251117",1683,16085],["20251118",1647,14539],["20251119",1638,12001],["20251120",1655,18609],["20251121",1684,11663],["20251124",1667,2941],["20251125",1660,4129],["20251126",1658,10009],["20251127",1704,24509],["20251128",1720,6306],["20251201",1721,1756],["20251202",1761,18754],["20251203",1770,17419],["20251204",1773,5697],["20251205",1754,14466],["20251208",1746,22255],["20251209",1942,1961507],["20251210",1886,308070],["20251211",1999,214973],["20251212",2000,81425],["20251215",1986,90871],["20251216",1999,421354],["20251217",2015,63402],["20251218",2075,91555],["20251219",2130,35343],["20251222",2160,55421],["20251223",2165,55607],["20251224",2160,48300],["20251226",2150,76439],["20251229",2160,38349],["20251230",2185,49396],["20260102",2210,77392],["20260105",2190,55049],["20260106",2170,53292],["20260107",2170,60074],["20260108",2160,31410],["20260109",2090,77695],["20260112",2095,52570],["20260113",2100,79421],["20260114",2100,38265],["20260115",2100,41936],["20260116",2035,45195],["20260119",1982,18140],["20260120",2020,7930],["20260121",2065,23810],["20260122",1955,43487],["20260123",1940,24608],["20260126",1965,23245],["20260127",1978,15130],["20260128",2020,44001],["20260129",1974,25471],["20260130",1940,23037],["20260202",1906,32723],["20260203",1972,18141],["20260204",1958,23827],["20260205",1952,17056],["20260206",1942,22798],["20260209",1935,8047],["20260210",1966,10081],["20260211",1955,17309],["20260212",1951,7999],["20260213",1997,12688],["20260219",2030,315236],["20260220",2100,630095],["20260223",2020,126637],["20260224",2135,42060],["20260225",2095,33384],["20260226",2050,23426],["20260227",2010,27467],["20260303",1970,20815],["20260304",1810,36214],["20260305",1976,13227],["20260306",2025,11610],["20260309",1885,87032],["20260310",2200,353806],["20260311",2135,35381],["20260312",2165,14211],["20260313",2130,8028],["20260316",2115,9347],["20260317",2145,8066],["20260318",2115,8400],["20260319",2080,27130],["20260320",2165,25781],["20260323",2060,12547],["20260324",2050,10061],["20260325",2050,10321],["20260326",2085,2190],["20260327",2000,52044],["20260330",2010,5354],["20260331",1914,89262],["20260401",1988,12004],["20260402",1965,4141],["20260403",1978,924],["20260406",1977,443],["20260407",1974,4919],["20260408",1986,1578],["20260409",1966,3884],["20260410",1971,4786],["20260413",1971,5293],["20260414",1970,4975],["20260415",1994,5184],["20260416",2005,8333],["20260417",2015,15125],["20260420",1993,5426],["20260421",2005,5945],["20260422",2005,2814],["20260423",1997,4332],["20260424",1998,11510],["20260427",1983,13406],["20260428",1991,5538],["20260429",1999,15005],["20260430",2010,11625],["20260504",2010,4333],["20260506",1983,3402],["20260507",1955,20477],["20260508",1934,10545],["20260511",1859,15431],["20260512",1793,24651],["20260513",1774,10599],["20260514",1755,10816],["20260515",1733,9845],["20260518",1738,10950],["20260519",1698,6305],["20260520",1702,26131],["20260521",1723,8583],["20260522",1721,2697],["20260526",1735,2336],["20260527",1729,5297],["20260528",1695,11528],["20260529",1610,40841],["20260601",1600,15883],["20260602",1600,7286],["20260604",1510,36164],["20260605",1575,8293],["20260608",1441,42874],["20260609",1568,12823],["20260610",1542,1194],["20260611",1529,5695],["20260612",1515,5511],["20260615",1550,4423],["20260616",1544,8142],["20260617",1615,14443],["20260618",1591,23556],["20260619",1538,5305],["20260622",1507,514],["20260623",1486,7983],["20260624",1509,28627],["20260625",1531,3153],["20260626",1450,1438],["20260629",1418,24766],["20260630",1434,4799],["20260701",1381,9832],["20260702",1386,20696],["20260703",1387,12283],["20260706",1382,13114],["20260707",1410,1622],["20260708",1367,6270],["20260709",1380,4243],["20260710",1426,2644],["20260713",1416,3925],["20260714",1363,27383],["20260715",1390,1987],["20260716",1347,1226],["20260720",1348,3465],["20260721",1369,7079],["20260722",1350,8822],["20260723",1381,9307],["20260724",1363,3881],["20260727",1357,4461],["20260728",1368,5291],["20260729",1335,6368],["20260730",1349,4371]],"detail_json":"https://aikstockdata.com/data/public/s/080420.json","page_url":"https://aikstockdata.com/s/080420.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."}}