{"schema_version":"1.0","@type":"Dataset","code":"053580","name_ko":"웹케시","name":"웹케시(053580) 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",16400,177195],["20250723",15510,156538],["20250724",15120,108840],["20250725",15120,160558],["20250728",14860,88287],["20250729",15040,62264],["20250730",14500,88363],["20250731",14690,76160],["20250801",13950,129890],["20250804",14410,84297],["20250805",14450,62335],["20250806",14200,40384],["20250807",14520,122236],["20250808",14400,40669],["20250811",14160,37191],["20250812",14000,47380],["20250813",13840,53894],["20250814",14070,76064],["20250818",14060,70407],["20250819",14200,67089],["20250820",13760,75821],["20250821",13730,40031],["20250822",13610,36721],["20250825",13800,30657],["20250826",13490,43942],["20250828",13340,29566],["20250829",13280,35034],["20250901",13370,36730],["20250902",13340,21153],["20250903",13360,28009],["20250904",13670,41531],["20250905",13320,39658],["20250908",13490,32714],["20250909",13690,47438],["20250910",14440,102400],["20250911",14180,73159],["20250912",14450,65946],["20250915",14060,45149],["20250916",14030,42469],["20250917",13660,45974],["20250918",13670,37703],["20250919",13770,41204],["20250922",13680,40821],["20250923",13320,53146],["20250924",13200,32508],["20250925",13460,39441],["20250926",12980,105625],["20250929",13290,54136],["20250930",12940,38441],["20251001",12510,58332],["20251002",12350,69335],["20251010",12970,83816],["20251013",12500,51855],["20251014",12380,61306],["20251015",12410,22233],["20251016",12120,38620],["20251017",11700,64981],["20251020",11810,28679],["20251021",11690,33114],["20251022",11820,38517],["20251023",11790,28805],["20251024",11750,31583],["20251027",11890,56910],["20251028",11750,35195],["20251029",11480,43488],["20251030",11250,55030],["20251031",11150,26361],["20251103",11330,41317],["20251104",11370,35870],["20251105",11050,51065],["20251106",11030,26065],["20251107",10900,29870],["20251110",11040,16441],["20251111",10790,24528],["20251112",11260,29540],["20251113",11160,17810],["20251114",10790,20112],["20251117",10610,15682],["20251118",10360,26538],["20251119",10510,36796],["20251120",10710,14104],["20251121",10350,27091],["20251124",10300,17117],["20251125",10450,13635],["20251126",10640,7912],["20251127",10750,33205],["20251128",11200,32348],["20251201",11070,32323],["20251202",11260,15333],["20251203",11200,10575],["20251204",11110,15850],["20251205",11020,16919],["20251208",10870,11384],["20251209",10870,13647],["20251210",11030,26517],["20251211",11070,6712],["20251212",10930,56605],["20251215",10490,72039],["20251216",10280,24785],["20251217",10270,32813],["20251218",10200,25343],["20251219",10110,83392],["20251222",10470,53049],["20251223",10100,29540],["20251224",10020,28657],["20251226",9920,26167],["20251229",9990,14978],["20251230",9750,48986],["20260102",10140,36593],["20260105",10400,25334],["20260106",10500,28759],["20260107",10070,32680],["20260108",9700,33681],["20260109",9890,38559],["20260112",10000,24747],["20260113",9820,25087],["20260114",9750,25240],["20260115",9610,57378],["20260116",9500,55575],["20260119",9320,42881],["20260120",9680,81468],["20260121",9250,65377],["20260122",9300,30760],["20260123",10070,439990],["20260126",10390,200633],["20260127",10440,75857],["20260128",10360,98101],["20260129",10380,66189],["20260130",10150,48780],["20260202",9830,38437],["20260203",10070,36539],["20260204",10290,56140],["20260205",9890,50890],["20260206",9630,104567],["20260209",9910,65022],["20260210",9900,64519],["20260211",9980,40523],["20260212",9990,42266],["20260213",9720,57621],["20260219",9960,56594],["20260220",9880,37652],["20260223",9980,85705],["20260224",9860,48598],["20260225",9670,71531],["20260226",9410,150427],["20260227",9140,94234],["20260303",8800,80516],["20260304",7700,133197],["20260305",8480,99209],["20260306",8440,32410],["20260309",8100,42239],["20260310",8430,19979],["20260311",8580,24616],["20260312",8530,14315],["20260313",8850,45044],["20260316",8750,44260],["20260317",8740,27746],["20260318",8920,26350],["20260319",8700,22361],["20260320",8950,28911],["20260323",8410,41869],["20260324",8750,39617],["20260325",8920,29399],["20260326",8600,25267],["20260327",8690,19459],["20260330",8420,17816],["20260331",8330,57067],["20260401",8680,21829],["20260402",8250,30019],["20260403",8330,11226],["20260406",8410,20593],["20260407",8130,23534],["20260408",8440,36815],["20260409",8300,10634],["20260410",8580,41697],["20260413",8750,20050],["20260414",8610,46301],["20260415",8880,43002],["20260416",9500,167899],["20260417",9230,58901],["20260420",9330,37196],["20260421",9560,304592],["20260422",9760,127256],["20260423",9670,98859],["20260424",9530,52204],["20260427",9610,67053],["20260428",9380,52620],["20260429",9400,26878],["20260430",9160,50530],["20260504",9110,42833],["20260506",8790,76164],["20260507",8620,65551],["20260508",8590,52028],["20260511",8440,71571],["20260512",8240,77015],["20260513",8060,35136],["20260514",8120,38473],["20260515",8160,174645],["20260518",7940,56674],["20260519",7900,58133],["20260520",7700,70282],["20260521",7990,20533],["20260522",8170,14023],["20260526",7810,41825],["20260527",7430,104665],["20260528",7440,31639],["20260529",7170,15399],["20260601",7040,62185],["20260602",7030,100454],["20260604",6850,36080],["20260605",6840,47690],["20260608",6310,61435],["20260609",6650,29339],["20260610",6550,13568],["20260611",6640,10699],["20260612",6600,16275],["20260615",6750,25064],["20260616",6630,21899],["20260617",6730,21353],["20260618",6480,22406],["20260619",6330,36104],["20260622",6160,39715],["20260623",5850,77651],["20260624",5840,32412],["20260625",6080,86349],["20260626",5900,58431],["20260629",6380,26604],["20260630",6370,32806],["20260701",6440,17132],["20260702",6170,39910],["20260703",6400,17965],["20260706",6290,18967],["20260707",6210,27771],["20260708",6050,40147],["20260709",6000,25603],["20260710",6270,15788],["20260713",6100,20523],["20260714",6040,28564],["20260715",6270,8877],["20260716",6190,31004],["20260720",6160,30258],["20260721",6100,29756],["20260722",6290,48909],["20260723",6630,51681],["20260724",6570,27871],["20260727",6600,15104],["20260728",6250,39185],["20260729",5920,61181],["20260730",6090,49031]],"detail_json":"https://aikstockdata.com/data/public/s/053580.json","page_url":"https://aikstockdata.com/s/053580.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."}}