{"schema_version":"1.0","@type":"Dataset","code":"250060","name_ko":"모비스","name":"모비스(250060) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2615,167022],["20250723",2570,167600],["20250724",2520,153165],["20250725",2525,93275],["20250728",2480,177567],["20250729",2495,115870],["20250730",2535,98428],["20250731",2520,70966],["20250801",2435,225210],["20250804",2470,125998],["20250805",2450,97978],["20250806",2480,396005],["20250807",2480,138622],["20250808",2500,70968],["20250811",2515,89565],["20250812",2515,79480],["20250813",2505,54098],["20250814",2485,127739],["20250818",2440,78999],["20250819",2385,112484],["20250820",2345,132746],["20250821",2340,66647],["20250822",2365,98554],["20250825",2450,246274],["20250826",2455,145876],["20250828",2405,65289],["20250829",2890,24407636],["20250901",2965,29695227],["20250902",2950,5371440],["20250903",2885,7371617],["20250904",2900,4202288],["20250905",2875,1476896],["20250908",2860,1418967],["20250909",2815,2071464],["20250910",2795,989365],["20250911",2720,1420217],["20250912",2720,645820],["20250915",2695,470922],["20250916",2750,606781],["20250917",2720,1014760],["20250918",2755,595878],["20250919",2695,511822],["20250922",2705,384108],["20250923",2685,514170],["20250924",2665,344570],["20250925",2705,1474346],["20250926",2655,427611],["20250929",2635,192520],["20250930",2605,245376],["20251001",2615,154827],["20251002",2620,208938],["20251010",2765,1707287],["20251013",2795,1226851],["20251014",2770,855616],["20251015",2825,421892],["20251016",2810,491096],["20251017",2760,355502],["20251020",2750,328393],["20251021",2760,816585],["20251023",2850,2051384],["20251024",2800,707118],["20251027",2865,1129726],["20251028",2835,401100],["20251029",2815,486320],["20251030",2765,894910],["20251031",2730,420086],["20251103",2750,515853],["20251104",2770,431791],["20251105",2680,626055],["20251106",2795,450178],["20251107",2930,1962753],["20251110",2820,1151145],["20251111",2745,634732],["20251112",2880,971020],["20251113",2830,352873],["20251114",2695,586296],["20251117",2700,322604],["20251118",2625,343044],["20251119",2570,328850],["20251120",2725,590553],["20251121",2655,462118],["20251124",2895,2789570],["20251125",2955,2468656],["20251126",2890,761151],["20251128",3050,1023298],["20251201",3045,1597084],["20251202",2720,7794291],["20251203",2705,1478214],["20251204",2670,663404],["20251205",2705,591601],["20251208",2885,4048606],["20251209",2785,1000305],["20251210",2740,552042],["20251211",2865,781703],["20251212",2955,1124557],["20251215",3090,1568501],["20251216",2975,889481],["20251217",2985,485643],["20251218",2905,323733],["20251219",3390,8941637],["20251222",3430,3688072],["20251223",3120,2242835],["20251224",3065,704420],["20251226",3175,1198485],["20251229",3550,7008942],["20251230",3825,6188903],["20260102",3845,2537690],["20260105",4335,6991720],["20260106",4505,2571216],["20260107",4300,2697226],["20260108",4210,1944479],["20260109",4140,1559792],["20260112",3890,2652065],["20260113",4500,13235600],["20260114",4400,4856904],["20260115",4305,1321873],["20260116",4205,1532975],["20260119",5210,13787888],["20260120",5830,8382262],["20260121",7480,15699556],["20260122",7720,12828274],["20260123",6700,5769589],["20260126",6590,3542296],["20260127",5840,7021717],["20260128",5270,4847180],["20260129",5240,3332296],["20260130",4760,3576428],["20260202",4775,3087543],["20260203",4470,3303841],["20260204",4420,2342824],["20260205",4100,2185703],["20260206",4050,1828802],["20260209",4175,1501137],["20260210",4320,1596001],["20260211",5120,11842703],["20260212",5930,21420098],["20260213",5660,6107505],["20260219",5710,6233758],["20260220",5860,2912956],["20260223",5440,2378011],["20260224",5740,2430910],["20260225",5570,1416096],["20260226",5180,2050682],["20260227",5000,1303122],["20260303",4685,1542426],["20260304",4050,1755413],["20260305",4620,994156],["20260306",4505,863262],["20260309",4305,691528],["20260310",4680,1305920],["20260311",4790,1308127],["20260312",4900,881625],["20260313",4875,734906],["20260316",5010,1630427],["20260317",4840,1102442],["20260318",4885,1070211],["20260319",4780,933265],["20260320",4840,759439],["20260323",4615,906825],["20260324",4750,663210],["20260325",4780,734709],["20260326",4600,816963],["20260327",4465,556988],["20260330",4380,376675],["20260331",4250,534762],["20260401",4555,425663],["20260402",4255,592368],["20260403",4375,306964],["20260406",4310,385260],["20260407",4270,373826],["20260408",4610,615621],["20260409",4470,421397],["20260410",5060,3214381],["20260413",4785,1008338],["20260414",4855,1115439],["20260415",5670,6022446],["20260416",5380,3515034],["20260417",5260,1074534],["20260420",5640,4479824],["20260421",5050,3129011],["20260422",4900,981898],["20260423",4925,1039995],["20260424",4890,562376],["20260427",4950,694837],["20260428",4810,648243],["20260429",4705,598030],["20260430",4615,533158],["20260504",4820,799896],["20260506",4900,832166],["20260507",5120,4931135],["20260508",4965,1078852],["20260511",4790,843499],["20260512",4605,991168],["20260513",4480,543183],["20260514",4485,421447],["20260515",4240,688930],["20260518",4245,495547],["20260519",4090,434487],["20260520",3990,383753],["20260521",3990,404502],["20260522",4155,379515],["20260526",4095,523604],["20260527",3875,631001],["20260528",3815,548073],["20260529",3650,416755],["20260601",3525,583105],["20260602",3490,449958],["20260604",3380,305781],["20260605",3300,370455],["20260608",3060,287182],["20260609",3235,227993],["20260610",3140,182968],["20260611",3200,171914],["20260612",3260,281962],["20260615",3310,216343],["20260616",3290,227568],["20260617",3340,277253],["20260618",3220,175716],["20260619",3070,296661],["20260622",3000,253245],["20260623",2835,330192],["20260624",2805,351754],["20260625",2820,231415],["20260626",2635,338381],["20260629",2870,321991],["20260630",2760,144494],["20260701",2805,183030],["20260702",2605,267242],["20260703",2730,174357],["20260706",2655,180407],["20260707",2765,5235453],["20260708",2510,681204],["20260709",2525,361508],["20260710",2730,348308],["20260713",2510,367531],["20260714",2510,295675],["20260715",2660,343248],["20260716",2525,180296],["20260720",2440,169513],["20260721",2480,134087],["20260722",2510,174664],["20260723",2650,169228],["20260724",2550,147401],["20260727",2575,157683],["20260728",2450,203179],["20260729",2330,366005],["20260730",2280,206965]],"detail_json":"https://aikstockdata.com/data/public/s/250060.json","page_url":"https://aikstockdata.com/s/250060.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."}}