{"schema_version":"1.0","@type":"Dataset","code":"118990","name_ko":"모트렉스","name":"모트렉스(118990) 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",9130,59329],["20250723",9300,81863],["20250724",9310,62889],["20250725",9180,50252],["20250728",9190,40946],["20250729",9240,39024],["20250730",9350,72994],["20250731",9250,57903],["20250801",9000,62574],["20250804",9030,37537],["20250805",9070,23876],["20250806",9250,30084],["20250807",9260,26673],["20250808",9290,40474],["20250811",9360,41733],["20250812",9380,49359],["20250813",9480,38622],["20250814",9460,49264],["20250818",9210,39719],["20250819",9160,33446],["20250820",9080,34801],["20250821",9120,25049],["20250822",9190,26916],["20250825",9260,31959],["20250826",9280,22324],["20250828",9190,17482],["20250829",9110,41200],["20250901",8980,29734],["20250902",8970,32760],["20250903",9120,37837],["20250904",9100,16326],["20250905",9040,23997],["20250908",9020,25485],["20250909",9030,30789],["20250910",9130,24214],["20250911",9130,50459],["20250912",9180,43890],["20250915",9220,54950],["20250916",9190,52009],["20250917",9090,36667],["20250918",9130,119256],["20250919",9050,44923],["20250922",9040,50344],["20250923",8930,93466],["20250924",8750,60324],["20250925",8660,55023],["20250926",8350,104548],["20250929",8280,31867],["20250930",8120,47615],["20251001",8110,19163],["20251002",8110,31280],["20251010",7960,53128],["20251013",8140,26966],["20251014",8280,73028],["20251015",8360,26162],["20251016",8540,78321],["20251017",8590,51234],["20251020",8610,24560],["20251021",8530,45716],["20251022",8570,40377],["20251023",8430,32460],["20251024",8380,33956],["20251027",8380,75738],["20251028",8320,64339],["20251029",8260,65555],["20251030",8390,130402],["20251031",8700,140729],["20251103",8530,111141],["20251104",8300,90658],["20251105",8050,107971],["20251106",8020,33549],["20251107",7770,99132],["20251110",7850,20049],["20251111",7850,34146],["20251112",7960,17267],["20251113",7950,23764],["20251114",7800,28515],["20251117",7770,34858],["20251118",7530,64052],["20251119",7490,42957],["20251120",7610,17407],["20251121",7500,21979],["20251124",7430,34448],["20251125",7340,51503],["20251126",7580,36244],["20251127",7700,40074],["20251128",7950,57039],["20251201",7950,48434],["20251202",8120,70620],["20251203",8170,32275],["20251204",8500,146832],["20251205",8670,114425],["20251208",8890,167462],["20251209",8650,62368],["20251210",8460,44048],["20251211",8510,31478],["20251212",8660,32547],["20251215",8420,32625],["20251216",8800,464065],["20251217",8750,309908],["20251218",8430,72139],["20251219",8580,45476],["20251222",8940,94189],["20251223",8700,74167],["20251224",8910,195545],["20251226",10260,1866610],["20251229",9880,664835],["20251230",9510,541670],["20260102",9400,464430],["20260105",9260,548341],["20260106",9640,2187729],["20260107",10490,10111322],["20260108",10010,1348918],["20260109",9820,801278],["20260112",9650,650242],["20260113",9810,834881],["20260114",9470,412422],["20260115",9900,460151],["20260116",9800,698858],["20260119",9940,506027],["20260120",9870,474956],["20260121",10000,497787],["20260122",10200,2256658],["20260123",9980,805856],["20260126",9930,381174],["20260127",9880,402013],["20260128",9880,489627],["20260129",9980,551115],["20260130",9680,432703],["20260202",9350,305453],["20260203",9790,272890],["20260204",9860,313963],["20260205",9450,269931],["20260206",9250,261894],["20260209",9720,275645],["20260210",10000,427159],["20260211",10100,351828],["20260212",10000,275069],["20260213",9770,220352],["20260219",10040,317855],["20260220",9920,246814],["20260223",9810,234534],["20260224",9760,266795],["20260225",9850,457971],["20260226",9690,336857],["20260227",9570,207836],["20260303",8820,394206],["20260304",7620,483228],["20260305",8420,286946],["20260306",8340,196936],["20260309",7740,278374],["20260310",8190,481891],["20260311",8600,194599],["20260312",8440,102430],["20260313",8430,76491],["20260316",8200,68496],["20260317",8510,151819],["20260318",9080,1385776],["20260319",8980,158836],["20260320",8970,159533],["20260323",8560,123538],["20260324",8780,97713],["20260325",8790,162482],["20260326",8590,99231],["20260327",8560,149221],["20260330",8220,79279],["20260331",8050,81998],["20260401",8490,81790],["20260402",8170,112259],["20260403",8230,59277],["20260406",8130,83468],["20260407",8180,90789],["20260408",8560,193448],["20260409",8460,99596],["20260410",8530,99122],["20260413",8370,49049],["20260414",8500,81357],["20260415",8700,144398],["20260416",8870,203745],["20260417",8870,71271],["20260420",8980,130705],["20260421",9040,201604],["20260422",9050,133116],["20260423",9030,149061],["20260424",8990,119355],["20260427",9040,228290],["20260428",9080,182411],["20260429",9130,136599],["20260430",9030,154416],["20260504",9200,357709],["20260506",9060,177434],["20260507",9040,141366],["20260508",9250,465046],["20260511",9170,184147],["20260512",9170,373758],["20260513",9140,440106],["20260514",9050,190869],["20260515",8420,322331],["20260518",8200,211297],["20260519",8040,141884],["20260520",7830,149517],["20260521",8280,121016],["20260522",8480,107907],["20260526",8480,113517],["20260527",8070,205411],["20260528",7840,217341],["20260529",7520,197615],["20260601",7250,215440],["20260602",7030,243345],["20260604",7040,90960],["20260605",6950,117601],["20260608",6350,137681],["20260609",6720,109417],["20260610",6660,91527],["20260611",6680,98848],["20260612",6940,135674],["20260615",7020,87928],["20260616",7040,60172],["20260617",7010,57604],["20260618",6840,107835],["20260619",6410,184034],["20260622",6140,187644],["20260623",5720,204720],["20260624",5740,139828],["20260625",5510,146113],["20260626",5230,165958],["20260629",5670,97763],["20260630",5510,77343],["20260701",5570,66442],["20260702",5560,77618],["20260703",5620,75472],["20260706",5640,31956],["20260707",5620,68686],["20260708",5380,119994],["20260709",5260,79851],["20260710",5520,72827],["20260713",5440,66251],["20260714",5090,237470],["20260715",5390,61288],["20260716",5310,33226],["20260720",5020,57105],["20260721",5050,65967],["20260722",5030,40748],["20260723",5300,55577],["20260724",5100,37715],["20260727",5130,27787],["20260728",4815,72841],["20260729",4400,91812],["20260730",4335,76623]],"detail_json":"https://aikstockdata.com/data/public/s/118990.json","page_url":"https://aikstockdata.com/s/118990.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."}}