{"schema_version":"1.0","@type":"Dataset","code":"016880","name_ko":"웅진","name":"웅진(016880) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2835,1589113],["20250723",2825,398837],["20250724",2700,1154042],["20250725",2810,1212594],["20250728",2775,692224],["20250729",3180,6194138],["20250730",3210,3070350],["20250731",3205,1412993],["20250801",3165,1052962],["20250804",3185,948889],["20250805",3185,940151],["20250806",3375,2443319],["20250807",3275,836804],["20250808",3160,576500],["20250811",3220,399157],["20250812",3125,410916],["20250813",3215,625803],["20250814",3215,281453],["20250818",4120,12719280],["20250819",4560,9184754],["20250820",4445,2037803],["20250821",4385,858548],["20250822",4350,1016312],["20250825",4300,421341],["20250826",4315,373578],["20250827",4440,767530],["20250828",4665,919949],["20250829",4765,1279273],["20250901",4690,798419],["20250902",4690,501998],["20250903",4805,1016494],["20250904",4820,1247210],["20250905",4680,670791],["20250908",4740,621402],["20250909",5000,934745],["20250910",4810,1137514],["20250911",5130,2013887],["20250912",4950,1287751],["20250915",5020,1072747],["20250916",5020,523263],["20250917",4860,884381],["20250918",5010,1202314],["20250919",4840,660423],["20250922",4610,1396325],["20250923",4625,1034781],["20250924",4590,536591],["20250925",4510,1340132],["20250926",4355,1148681],["20250929",4440,820256],["20250930",4240,960295],["20251001",4410,740860],["20251002",4335,546562],["20251010",4070,1829142],["20251013",3895,2183632],["20251014",3890,1931493],["20251015",3890,851674],["20251016",3925,463520],["20251017",3860,580515],["20251020",3900,407320],["20251021",3900,529340],["20251022",4050,675804],["20251023",3845,750745],["20251024",3815,1157689],["20251027",3820,776844],["20251028",4300,3518631],["20251029",4035,1027015],["20251030",3980,690219],["20251031",3960,627120],["20251103",3815,1610540],["20251104",3905,789736],["20251105",3710,691440],["20251106",3840,1247477],["20251107",3585,954072],["20251110",3685,849204],["20251111",3860,947810],["20251112",4005,907276],["20251113",4325,3137530],["20251114",4180,1244137],["20251117",3070,9373998],["20251118",3135,2979490],["20251119",3075,1073539],["20251120",3110,538780],["20251121",2995,974330],["20251124",2840,2383951],["20251125",2710,1589984],["20251126",2705,1246742],["20251127",2710,694899],["20251128",2655,1106856],["20251201",2555,1089797],["20251202",2685,982357],["20251203",2700,1247611],["20251204",2700,599481],["20251205",2660,461212],["20251208",2595,630049],["20251209",2555,934766],["20251210",2450,851723],["20251211",2365,1238958],["20251212",2380,435826],["20251215",2405,812673],["20251216",2315,605497],["20251217",2290,1345871],["20251218",2225,559178],["20251219",2330,558022],["20251222",2430,384845],["20251223",2385,366814],["20251224",2325,423955],["20251226",2255,624559],["20251229",2380,1024953],["20251230",2340,299106],["20260102",2270,393393],["20260105",2490,1259307],["20260106",2470,410423],["20260107",2305,755257],["20260108",2240,669475],["20260109",2375,749931],["20260112",2390,371045],["20260113",2350,415819],["20260114",2350,400440],["20260115",2370,1326973],["20260116",2330,697609],["20260119",2265,1060724],["20260120",2320,505785],["20260121",2200,688796],["20260122",2290,1506098],["20260123",2315,789146],["20260126",2395,748131],["20260127",2355,578720],["20260128",2470,889227],["20260129",2515,891879],["20260130",2445,705098],["20260202",2275,1718007],["20260203",2360,888979],["20260204",2390,541321],["20260205",2290,350244],["20260206",2220,1007891],["20260209",2420,864771],["20260210",2600,4425934],["20260211",2615,1311460],["20260212",2525,1507361],["20260213",2395,1220248],["20260219",2345,928686],["20260220",2420,814073],["20260223",2495,1320907],["20260224",2415,823515],["20260225",2335,659936],["20260226",2190,1674719],["20260227",2120,884045],["20260303",2075,941466],["20260304",1860,2336228],["20260305",1999,1178248],["20260306",2030,713712],["20260309",1920,642448],["20260310",2010,364694],["20260311",1971,722073],["20260312",2185,1881675],["20260313",2145,1275704],["20260316",2280,1002866],["20260317",2465,2911819],["20260318",2620,3217314],["20260319",2830,2472741],["20260320",3040,2125782],["20260323",2735,2242683],["20260324",2775,1101708],["20260325",2735,716905],["20260326",2715,761427],["20260327",2720,548234],["20260330",2730,760958],["20260331",2655,701656],["20260401",2675,690448],["20260402",2700,1474665],["20260403",2675,849161],["20260406",2725,478141],["20260407",2620,437743],["20260408",2715,508508],["20260409",2665,344995],["20260410",2675,309486],["20260413",2810,657524],["20260414",2750,367554],["20260415",2670,671338],["20260416",2760,888162],["20260417",2950,1092531],["20260420",2990,1033633],["20260421",2925,1105370],["20260422",2840,1384061],["20260423",2760,429877],["20260424",2795,458076],["20260427",2795,327316],["20260428",2810,311940],["20260429",2810,489941],["20260430",3015,4970143],["20260504",2935,911095],["20260506",2840,598675],["20260507",2820,446813],["20260508",2855,319911],["20260511",2725,761076],["20260512",2550,925066],["20260513",2415,722928],["20260514",2495,376187],["20260515",2525,868362],["20260518",2390,491335],["20260519",2280,487251],["20260520",2245,218081],["20260521",2400,582145],["20260522",2290,510263],["20260526",2295,296504],["20260527",2165,297850],["20260528",2190,453104],["20260529",2120,398660],["20260601",2075,554490],["20260602",2035,399413],["20260604",2070,208211],["20260605",2070,490929],["20260608",1911,389873],["20260609",1911,382531],["20260610",1910,183365],["20260611",1915,162202],["20260612",2000,368046],["20260615",2025,229690],["20260616",2100,263442],["20260617",2255,479168],["20260618",2095,262757],["20260619",2065,1329138],["20260622",1983,522720],["20260623",1814,299102],["20260624",1804,753383],["20260625",1915,486660],["20260626",1787,305945],["20260629",1894,100507],["20260630",1884,242360],["20260701",2050,297770],["20260702",1970,279651],["20260703",1969,49400],["20260706",1942,321776],["20260707",1918,129945],["20260708",1865,162690],["20260709",1950,332297],["20260710",1984,95897],["20260713",1935,109114],["20260714",2000,548477],["20260715",2080,265393],["20260716",2095,183029],["20260720",2025,248432],["20260721",1970,212873],["20260722",1879,298482],["20260723",2050,373288],["20260724",2140,469464],["20260727",2020,151338],["20260728",1892,224239],["20260729",1740,322833],["20260730",1836,250496]],"detail_json":"https://aikstockdata.com/data/public/s/016880.json","page_url":"https://aikstockdata.com/s/016880.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."}}