{"schema_version":"1.0","@type":"Dataset","code":"101330","name_ko":"모베이스","name":"모베이스(101330) 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",3495,93675],["20250723",3535,29464],["20250724",3430,168349],["20250725",3430,21906],["20250728",3380,38283],["20250729",3405,35380],["20250730",3455,55245],["20250731",3420,28214],["20250801",3265,73423],["20250804",3305,39325],["20250805",3310,83523],["20250806",3345,47667],["20250807",3340,25964],["20250808",3350,22358],["20250811",3320,28864],["20250812",3300,34255],["20250813",3230,49804],["20250814",3175,76892],["20250818",3115,77393],["20250819",3085,87741],["20250820",3065,48508],["20250821",3105,63548],["20250822",3130,62583],["20250825",3130,50866],["20250826",3100,24507],["20250828",3100,75572],["20250829",3095,28154],["20250901",3050,32680],["20250902",3010,69143],["20250903",3085,23074],["20250904",3080,20013],["20250905",3080,38681],["20250908",3365,490799],["20250909",3315,212837],["20250910",3345,97646],["20250911",3320,113291],["20250912",3320,51188],["20250915",3250,86385],["20250916",3320,217666],["20250917",3295,148277],["20250918",3345,87068],["20250919",3380,98626],["20250922",3415,93802],["20250923",3345,185633],["20250924",3405,324593],["20250925",3375,59058],["20250926",3300,41949],["20250929",3355,29858],["20250930",3315,49868],["20251001",3330,55325],["20251002",3340,23291],["20251010",3335,67194],["20251013",3225,65043],["20251014",3225,52492],["20251015",3305,38331],["20251016",3325,57705],["20251017",3270,38629],["20251020",3240,39352],["20251021",3255,59166],["20251022",3280,21287],["20251023",3255,11269],["20251024",3290,52376],["20251027",3230,30312],["20251028",3190,23280],["20251029",3195,117972],["20251030",3140,67618],["20251031",3110,31554],["20251103",3080,43241],["20251104",3020,92491],["20251105",2995,137314],["20251106",2975,56011],["20251107",2930,95818],["20251110",3000,17694],["20251111",2985,30580],["20251112",2990,54857],["20251113",3020,32374],["20251114",3100,229874],["20251117",3160,41225],["20251118",3035,70858],["20251119",3075,26834],["20251120",3090,14766],["20251121",3005,31209],["20251124",2925,44284],["20251125",3025,29007],["20251126",3100,23347],["20251127",3065,16944],["20251128",3075,20389],["20251201",3100,27358],["20251202",3130,29874],["20251203",3170,24875],["20251204",3140,16171],["20251205",3175,18857],["20251208",3165,44499],["20251209",3130,15834],["20251210",3130,24196],["20251211",3145,8343],["20251212",3175,31031],["20251215",3180,9809],["20251216",3140,43390],["20251217",3175,28696],["20251218",3160,18830],["20251219",3195,77405],["20251222",3240,25154],["20251223",3205,58388],["20251224",3200,34176],["20251226",3225,37387],["20251229",3205,38280],["20251230",3215,34196],["20260102",3230,20595],["20260105",3220,35507],["20260106",3265,40652],["20260107",3220,101195],["20260108",3390,10430124],["20260109",3550,9169523],["20260112",3415,1981138],["20260113",4435,835172],["20260114",5760,4779186],["20260115",7480,843082],["20260116",7620,26512237],["20260119",6420,6463667],["20260120",6410,2871624],["20260121",5570,2421654],["20260122",5160,2649493],["20260123",4925,1304493],["20260126",4970,1850193],["20260127",5300,1786199],["20260128",6400,13671489],["20260129",6780,3164993],["20260130",6950,1931176],["20260202",6370,2146584],["20260203",6450,1415899],["20260204",7100,3348064],["20260205",7180,6681941],["20260206",6650,1608178],["20260209",5720,2806537],["20260210",5580,1183331],["20260211",5910,4306761],["20260212",5660,715251],["20260213",5380,638481],["20260219",5440,512924],["20260220",5300,420995],["20260223",5360,613176],["20260224",5370,529529],["20260225",6980,12394797],["20260226",6240,5886196],["20260227",5850,1906842],["20260303",5580,951461],["20260304",4530,1057038],["20260305",5210,661139],["20260306",5220,581027],["20260309",5050,405700],["20260310",5200,229902],["20260311",5170,933907],["20260312",5120,187561],["20260313",5070,213873],["20260316",4940,172667],["20260317",4925,442298],["20260318",5010,183823],["20260319",4925,192988],["20260320",4945,144151],["20260323",4570,257171],["20260324",4665,92383],["20260325",4735,121103],["20260326",4510,142365],["20260327",4585,168691],["20260330",4470,711921],["20260331",4335,138940],["20260401",4670,256946],["20260402",4415,421698],["20260403",4425,121575],["20260406",4510,115395],["20260407",4505,191823],["20260408",4715,224294],["20260409",4520,103063],["20260410",4650,108728],["20260413",4675,80043],["20260414",4750,143268],["20260415",4890,323366],["20260416",5030,950501],["20260417",4970,195964],["20260420",4910,108256],["20260421",4895,148812],["20260422",4950,122578],["20260423",4820,149392],["20260424",4815,156960],["20260427",4885,289003],["20260428",4940,557928],["20260429",4875,122866],["20260430",4745,204706],["20260504",4730,149796],["20260506",4635,239812],["20260507",4660,192149],["20260508",4940,2647461],["20260511",4870,528822],["20260512",5900,9643331],["20260513",5370,3608052],["20260514",5090,751944],["20260515",4825,760311],["20260518",4715,390315],["20260519",4530,256984],["20260520",4350,233794],["20260521",4650,207617],["20260522",4650,188796],["20260526",5010,714687],["20260527",4670,372239],["20260528",4400,317333],["20260529",4355,235600],["20260601",4155,268108],["20260602",3955,303750],["20260604",3960,100978],["20260605",3785,127741],["20260608",3570,223877],["20260609",3645,126396],["20260610",3550,85376],["20260611",3590,68342],["20260612",3730,108589],["20260615",3790,76898],["20260616",3800,66777],["20260617",3825,69839],["20260618",3790,82121],["20260619",3705,100499],["20260622",3655,86884],["20260623",3345,166225],["20260624",3340,83896],["20260625",3250,98440],["20260626",3105,159347],["20260629",3430,108707],["20260630",3340,44201],["20260701",3425,54051],["20260702",3250,87214],["20260703",3400,65695],["20260706",3390,39005],["20260707",3320,117777],["20260708",3210,49808],["20260709",3185,61848],["20260710",3385,74435],["20260713",3190,81182],["20260714",3170,104479],["20260715",3300,56854],["20260716",3270,29916],["20260720",3155,26782],["20260721",3280,73003],["20260722",3320,113820],["20260723",3395,49643],["20260724",3315,40798],["20260727",3320,66472],["20260728",3160,93450],["20260729",2935,204970],["20260730",2915,107456]],"detail_json":"https://aikstockdata.com/data/public/s/101330.json","page_url":"https://aikstockdata.com/s/101330.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."}}