{"schema_version":"1.0","@type":"Dataset","code":"069080","name_ko":"웹젠","name":"웹젠(069080) 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",14770,46357],["20250723",14810,78054],["20250724",14660,27841],["20250725",14720,32584],["20250728",14500,32926],["20250729",14510,32260],["20250730",14580,25113],["20250731",14650,32172],["20250801",14420,55610],["20250804",14650,44465],["20250805",14560,34596],["20250806",14750,42336],["20250807",14840,37995],["20250808",14490,79356],["20250811",14650,67842],["20250812",14560,78083],["20250813",14510,115218],["20250814",14420,135316],["20250818",13960,57108],["20250819",14150,31239],["20250820",14360,48767],["20250821",14310,48317],["20250822",14200,29968],["20250825",14170,19370],["20250826",14460,74008],["20250828",14350,28409],["20250829",14210,34055],["20250901",13900,37023],["20250902",13970,31239],["20250903",13510,71644],["20250904",13560,27677],["20250905",13640,19182],["20250908",13760,30529],["20250909",13760,74727],["20250910",14000,155120],["20250911",14100,145009],["20250912",14250,125714],["20250915",14280,85504],["20250916",14210,55511],["20250917",14300,39240],["20250918",14770,115115],["20250919",14750,47744],["20250922",14610,40557],["20250923",14700,50351],["20250924",14600,59680],["20250925",14520,73535],["20250926",14050,76857],["20250929",13500,160494],["20250930",13060,114669],["20251001",13170,52521],["20251002",12750,191724],["20251010",12530,75006],["20251013",12430,46865],["20251014",12150,78979],["20251015",12790,70076],["20251016",12560,70516],["20251017",12380,43356],["20251020",12340,44887],["20251021",12210,68289],["20251022",12320,52633],["20251023",12250,44605],["20251024",12220,38345],["20251027",12290,51118],["20251028",12470,61726],["20251029",12370,81293],["20251030",12060,87832],["20251031",12070,55647],["20251103",12070,71701],["20251104",12080,57236],["20251105",12160,97707],["20251106",12300,55227],["20251107",12110,91097],["20251110",12600,91469],["20251111",12640,49185],["20251112",12820,51700],["20251113",13040,120371],["20251114",12870,102518],["20251117",12940,60607],["20251118",12500,97585],["20251119",12600,70676],["20251120",12640,45160],["20251121",13040,107414],["20251124",13760,185788],["20251125",13900,68493],["20251126",13530,68574],["20251127",13750,40604],["20251128",14160,66792],["20251201",14620,164051],["20251202",14810,94698],["20251203",14770,59540],["20251204",14800,39134],["20251205",14600,50174],["20251208",14480,41615],["20251209",14360,38342],["20251210",14350,33646],["20251211",14300,128858],["20251212",14200,82443],["20251215",13810,46636],["20251216",13480,88373],["20251217",13390,62200],["20251218",13510,41490],["20251219",13690,33836],["20251222",13740,21413],["20251223",13650,46538],["20251224",13700,46004],["20251226",13720,65393],["20251229",13030,69897],["20251230",12900,57125],["20260102",12990,114098],["20260105",13000,77646],["20260106",12940,41135],["20260107",12450,70155],["20260108",12400,48289],["20260109",12390,19651],["20260112",12320,35925],["20260113",12340,31992],["20260114",12590,38512],["20260115",12390,58007],["20260116",12150,71409],["20260119",12150,71616],["20260120",12230,68514],["20260121",12220,107870],["20260122",11870,146061],["20260123",12670,174913],["20260126",15100,625962],["20260127",15050,329842],["20260128",16100,359731],["20260129",17990,449416],["20260130",17310,309393],["20260202",14990,286944],["20260203",15300,181947],["20260204",14810,164043],["20260205",14600,129200],["20260206",14500,119362],["20260209",15100,97495],["20260210",14920,78763],["20260211",14660,50740],["20260212",15240,148107],["20260213",14480,136084],["20260219",14550,242168],["20260220",14180,143329],["20260223",13710,165946],["20260224",13660,116667],["20260225",13620,80521],["20260226",13170,165894],["20260227",13140,123194],["20260303",12800,127965],["20260304",11580,249358],["20260305",12350,223861],["20260306",12730,129015],["20260309",12610,129267],["20260310",12500,104423],["20260311",12040,169201],["20260312",12340,166492],["20260313",12350,73937],["20260316",12340,82300],["20260317",12400,63621],["20260318",12590,46685],["20260319",12130,77019],["20260320",12250,50814],["20260323",11890,62508],["20260324",12150,76556],["20260325",12270,44756],["20260326",12060,87198],["20260327",12440,77572],["20260330",12210,54230],["20260331",12010,91645],["20260401",12250,54947],["20260402",12150,91219],["20260403",12070,53440],["20260406",11790,82063],["20260407",11800,46867],["20260408",12280,107502],["20260409",12380,109059],["20260410",12140,47840],["20260413",11920,47112],["20260414",12210,58364],["20260415",12390,72884],["20260416",12730,61093],["20260417",12680,39490],["20260420",12660,74365],["20260421",12500,50615],["20260422",12620,74058],["20260423",12350,63375],["20260424",12310,61870],["20260427",12300,139317],["20260428",12230,60712],["20260429",12350,50872],["20260430",12160,89518],["20260504",12160,53071],["20260506",12000,73929],["20260507",11970,64224],["20260508",11790,85017],["20260511",11340,102350],["20260512",11420,96137],["20260513",10810,174256],["20260514",11260,114649],["20260515",11130,115483],["20260518",10860,104343],["20260519",10920,130604],["20260520",10580,88146],["20260521",10550,80066],["20260522",11150,97300],["20260526",10620,103502],["20260527",10420,80033],["20260528",10500,100757],["20260529",10510,84116],["20260601",10420,110904],["20260602",10570,128879],["20260604",10540,81681],["20260605",10100,70447],["20260608",9780,95804],["20260609",9930,106826],["20260610",10820,137682],["20260611",10660,405273],["20260612",10920,193859],["20260615",11980,286655],["20260616",11270,143430],["20260617",11830,283962],["20260618",11370,85582],["20260619",11400,239894],["20260622",11320,91311],["20260623",11150,240862],["20260624",11920,236894],["20260625",11310,99344],["20260626",11330,280160],["20260629",11980,198221],["20260630",11560,175299],["20260701",11840,163688],["20260702",11440,79896],["20260703",11570,144247],["20260706",11470,33785],["20260707",11720,82907],["20260708",11980,92993],["20260709",12350,246261],["20260710",11960,161129],["20260713",11750,102690],["20260714",11190,111839],["20260715",11170,106329],["20260716",11290,44902],["20260720",11560,94653],["20260721",12010,150400],["20260722",11750,122210],["20260723",12200,153470],["20260724",11770,79442],["20260727",12340,140816],["20260728",12010,60669],["20260729",11750,155518],["20260730",11740,134176]],"detail_json":"https://aikstockdata.com/data/public/s/069080.json","page_url":"https://aikstockdata.com/s/069080.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."}}