{"schema_version":"1.0","@type":"Dataset","code":"096250","name_ko":"와이즈넛","name":"와이즈넛(096250) 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",14280,103913],["20250723",14190,41855],["20250724",14120,43349],["20250725",14640,64249],["20250728",14400,56241],["20250729",14130,33751],["20250730",14050,34120],["20250731",14140,44427],["20250801",13340,58263],["20250804",13610,46890],["20250805",13430,28631],["20250806",13430,28812],["20250807",13400,26277],["20250808",13360,16497],["20250811",13290,20071],["20250812",13440,34662],["20250813",13400,23380],["20250814",13520,15986],["20250818",13470,19404],["20250819",13330,32788],["20250820",12690,49828],["20250821",12620,23101],["20250822",12470,34113],["20250825",13060,31681],["20250826",12840,22266],["20250828",12710,19452],["20250829",12660,18221],["20250901",12240,38582],["20250902",12750,23954],["20250903",12530,8671],["20250904",12720,14784],["20250905",13290,56698],["20250908",13350,52882],["20250909",13400,22966],["20250910",13620,35835],["20250911",13940,77069],["20250912",14870,268862],["20250915",15520,350165],["20250916",15100,91625],["20250917",15290,435630],["20250918",16320,294678],["20250919",15640,168380],["20250922",15000,174160],["20250923",15400,588569],["20250924",15230,271855],["20250925",14750,188402],["20250926",14110,132714],["20250929",14160,98281],["20250930",13900,68361],["20251001",14790,804971],["20251002",14570,128769],["20251010",14300,85317],["20251013",14000,86446],["20251014",13800,103788],["20251015",13780,68733],["20251016",13500,118731],["20251017",13180,77610],["20251020",13270,53526],["20251021",13300,80053],["20251022",13380,55838],["20251023",13050,60633],["20251024",13000,84654],["20251027",13300,69675],["20251028",13300,53202],["20251029",13560,78886],["20251030",12770,136825],["20251031",13370,92172],["20251103",14510,371170],["20251104",14110,114961],["20251105",13040,162780],["20251106",13040,69029],["20251107",12800,91043],["20251110",12950,40809],["20251111",12620,84894],["20251112",12740,58178],["20251113",12570,74729],["20251114",12160,77028],["20251117",12000,63611],["20251118",11380,88430],["20251119",11590,46756],["20251120",11820,35626],["20251121",11270,50466],["20251124",11170,20888],["20251125",11280,29809],["20251126",11950,49576],["20251127",11970,38052],["20251128",12280,39695],["20251201",12660,85100],["20251202",12770,31895],["20251203",12720,21706],["20251204",12770,26533],["20251205",12560,38088],["20251208",12300,27693],["20251209",12100,29623],["20251210",12040,34294],["20251211",12070,30360],["20251212",13100,153794],["20251215",12700,63995],["20251216",11940,50450],["20251217",11550,58042],["20251218",11590,36457],["20251219",11700,23879],["20251222",11820,28256],["20251223",11390,49968],["20251224",11130,59102],["20251226",11010,42330],["20251229",11300,32994],["20251230",11300,23827],["20260102",11750,59756],["20260105",11800,43424],["20260106",11600,55820],["20260107",11250,41620],["20260108",11100,37969],["20260109",11100,18595],["20260112",11150,32222],["20260113",10910,48730],["20260114",10310,172442],["20260115",10220,107047],["20260116",10340,113686],["20260119",10050,99172],["20260120",10540,169748],["20260121",10800,117182],["20260122",10720,176530],["20260123",11310,154451],["20260126",11850,153191],["20260127",12580,176277],["20260128",12120,157125],["20260129",12150,115895],["20260130",11900,117973],["20260202",12570,331596],["20260203",13490,279046],["20260204",12490,189861],["20260205",11760,120419],["20260206",11220,98122],["20260209",11500,51235],["20260210",12500,433506],["20260211",12170,117453],["20260212",11840,71759],["20260213",11600,53170],["20260219",12010,79917],["20260220",12010,96894],["20260223",11790,93655],["20260224",11540,49268],["20260225",11640,283883],["20260226",11670,110067],["20260227",11200,93629],["20260303",10550,85855],["20260304",9130,123996],["20260305",10010,99449],["20260306",9990,47288],["20260309",9340,52455],["20260310",9570,38714],["20260311",9680,59718],["20260312",9640,37368],["20260313",12260,660344],["20260316",11060,423386],["20260317",10910,93598],["20260318",11020,60191],["20260319",10680,37909],["20260320",10570,39334],["20260323",9750,67483],["20260324",10050,33089],["20260325",9980,33116],["20260326",10200,52510],["20260327",10090,27207],["20260330",10080,45369],["20260331",9810,22834],["20260401",10050,26727],["20260402",9840,36444],["20260403",9900,21857],["20260406",10050,27555],["20260407",10370,1548959],["20260408",10410,230734],["20260409",10110,135567],["20260410",10170,39695],["20260413",10310,48017],["20260414",10780,83645],["20260415",10800,65952],["20260416",11310,129908],["20260417",11280,63846],["20260420",11180,60414],["20260421",11310,79080],["20260422",11220,36311],["20260423",11090,76117],["20260424",11160,58824],["20260427",11500,71060],["20260428",11410,84084],["20260429",11350,39489],["20260430",11150,41597],["20260504",11080,41157],["20260506",10670,79029],["20260507",10200,71232],["20260508",10090,57111],["20260511",9870,58494],["20260512",9500,99810],["20260513",9530,34014],["20260514",9550,47782],["20260515",9130,73180],["20260518",9170,37755],["20260519",9020,33359],["20260520",8720,45036],["20260521",8700,41710],["20260522",9130,43505],["20260526",8940,33919],["20260527",8320,73157],["20260528",8290,31764],["20260529",8600,232382],["20260601",7980,126672],["20260602",7640,104917],["20260604",7890,64125],["20260605",7740,41880],["20260608",6980,76085],["20260609",7230,80547],["20260610",7230,31402],["20260611",7200,28966],["20260612",6500,457707],["20260615",5880,852545],["20260616",5740,476814],["20260617",5750,359670],["20260618",7470,175716],["20260619",6230,1511460],["20260622",6800,658487],["20260623",6510,480132],["20260624",6870,351302],["20260625",7100,304298],["20260626",6700,401020],["20260629",8330,376445],["20260630",8530,252154],["20260701",8930,226238],["20260702",8220,122605],["20260703",8040,126333],["20260706",7380,57545],["20260707",7070,98250],["20260708",6500,71638],["20260709",6250,27962],["20260710",6640,30009],["20260713",6330,35327],["20260714",6200,44301],["20260715",6420,27044],["20260716",6070,26888],["20260720",5950,31746],["20260721",6000,27730],["20260722",5950,26937],["20260723",6200,26517],["20260724",5800,39197],["20260727",6030,113330],["20260728",5760,44291],["20260729",5420,108828],["20260730",5260,45447]],"detail_json":"https://aikstockdata.com/data/public/s/096250.json","page_url":"https://aikstockdata.com/s/096250.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."}}