{"schema_version":"1.0","@type":"Dataset","code":"100120","name_ko":"뷰웍스","name":"뷰웍스(100120) 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",21400,15478],["20250723",21300,30859],["20250724",21200,16966],["20250725",21050,17541],["20250728",20650,64781],["20250729",20500,16440],["20250730",20700,14562],["20250731",20900,32404],["20250801",20200,27564],["20250804",20900,36969],["20250805",21850,154120],["20250806",21700,46844],["20250807",21750,20312],["20250808",22000,34437],["20250811",21650,20360],["20250812",21350,14836],["20250813",21350,12169],["20250814",21250,12119],["20250818",21350,18413],["20250819",20850,15751],["20250820",20600,16696],["20250821",20600,11481],["20250822",20550,6036],["20250825",20600,14011],["20250826",20250,23006],["20250828",20500,10223],["20250829",20400,16406],["20250901",19960,28699],["20250902",20200,19174],["20250903",20000,12895],["20250904",20200,13181],["20250905",20150,18769],["20250908",20450,16142],["20250909",20400,24554],["20250910",20400,22041],["20250911",20300,25151],["20250912",20300,64769],["20250915",20350,19990],["20250916",20300,15765],["20250917",20200,13716],["20250918",20600,23295],["20250919",20550,15368],["20250922",20350,23166],["20250923",20350,12178],["20250924",20300,20232],["20250925",20250,18341],["20250926",19930,44851],["20250929",19910,24298],["20250930",19780,28396],["20251001",19890,15817],["20251002",20100,13850],["20251010",20000,16326],["20251013",19980,13903],["20251014",19600,54026],["20251015",19700,41523],["20251016",19800,42514],["20251017",19510,47958],["20251020",19590,27268],["20251021",19600,29563],["20251022",20100,42664],["20251023",19980,34299],["20251024",20100,34979],["20251027",20000,42469],["20251028",20050,20214],["20251029",19980,31591],["20251030",19250,89364],["20251031",18930,73795],["20251103",18690,63841],["20251104",18580,33683],["20251105",18710,39592],["20251106",18740,35583],["20251107",18070,65237],["20251110",18500,474475],["20251111",18330,90772],["20251112",19320,115184],["20251113",19400,93660],["20251114",19500,43845],["20251117",19100,53320],["20251118",18850,23882],["20251119",18880,13659],["20251120",19290,17280],["20251121",19050,22880],["20251124",19140,12608],["20251125",19000,25316],["20251126",19280,17077],["20251127",19220,12569],["20251128",19690,47146],["20251201",20300,82539],["20251202",20500,59986],["20251203",20750,41398],["20251204",20500,106082],["20251205",20350,33622],["20251208",20150,21422],["20251209",20300,30974],["20251210",20200,38918],["20251211",20300,53685],["20251212",20150,33174],["20251215",20200,26485],["20251216",20000,32268],["20251217",20150,17274],["20251218",19750,23512],["20251219",20050,32227],["20251222",20300,32952],["20251223",20100,21664],["20251224",19790,28908],["20251226",19920,22087],["20251229",19700,21473],["20251230",19610,26604],["20260102",19690,40876],["20260105",20100,57007],["20260106",19860,40258],["20260107",19990,33028],["20260108",19600,45354],["20260109",19280,49221],["20260112",19600,51623],["20260113",19330,33764],["20260114",19290,24729],["20260115",19460,36540],["20260116",19490,37869],["20260119",20550,105590],["20260120",19880,85321],["20260121",19660,39353],["20260122",20050,32920],["20260123",20200,23737],["20260126",20850,59115],["20260127",20550,29710],["20260128",24900,669613],["20260129",29300,1129018],["20260130",28250,296269],["20260202",23650,861916],["20260203",27500,887975],["20260204",26100,236041],["20260205",26100,205208],["20260206",25200,175031],["20260209",26300,139331],["20260210",26400,179096],["20260211",25450,132846],["20260212",26500,113434],["20260213",26350,231390],["20260219",26950,152673],["20260220",26600,88105],["20260223",26500,112567],["20260224",26500,124504],["20260225",26100,75669],["20260226",26450,76769],["20260227",26050,59284],["20260303",24900,95265],["20260304",22500,163191],["20260305",24950,74531],["20260306",25100,51733],["20260309",24000,53528],["20260310",24850,31795],["20260311",26300,148331],["20260312",26150,56068],["20260313",26400,53656],["20260316",26050,53647],["20260317",26950,124130],["20260318",26700,79250],["20260319",25950,79304],["20260320",26450,257750],["20260323",24300,89113],["20260324",26100,80629],["20260325",30200,674973],["20260326",29400,447821],["20260327",29150,318084],["20260330",27950,165218],["20260331",27250,143263],["20260401",27550,143737],["20260402",25700,157515],["20260403",25500,75451],["20260406",24950,63235],["20260407",24350,66211],["20260408",27100,226946],["20260409",25800,108982],["20260410",25900,71411],["20260413",27350,186316],["20260414",27950,165226],["20260415",28550,184093],["20260416",29650,193318],["20260417",28200,105381],["20260420",28400,105352],["20260421",28150,165048],["20260422",27650,119382],["20260423",27750,75768],["20260424",27750,63990],["20260427",28700,121591],["20260428",27500,88196],["20260429",27900,54071],["20260430",27150,62102],["20260504",27400,89164],["20260506",29800,531900],["20260507",30900,371949],["20260508",31750,170908],["20260511",31600,129679],["20260512",32650,291851],["20260513",32950,180736],["20260514",32950,85205],["20260515",32000,136866],["20260518",31900,85544],["20260519",30750,87464],["20260520",29300,71093],["20260521",28900,80938],["20260522",29900,48732],["20260526",29150,55146],["20260527",28650,92547],["20260528",28400,69542],["20260529",27900,43039],["20260601",27350,101980],["20260602",26450,34905],["20260604",27300,36289],["20260605",25800,69407],["20260608",23850,57815],["20260609",24900,32086],["20260610",24850,28657],["20260611",25000,16559],["20260612",25550,56726],["20260615",25850,36589],["20260616",25650,19444],["20260617",26050,21291],["20260618",25550,15229],["20260619",24650,28838],["20260622",24300,26420],["20260623",22800,40074],["20260624",22750,35485],["20260625",22650,25109],["20260626",21900,47962],["20260629",23900,30257],["20260630",23450,15554],["20260701",23950,30341],["20260702",23300,14424],["20260703",23650,23153],["20260706",23900,16577],["20260707",23200,24104],["20260708",22700,24307],["20260709",22850,25032],["20260710",23750,18027],["20260713",22850,19640],["20260714",22350,45050],["20260715",23550,12462],["20260716",23400,8493],["20260720",21850,37170],["20260721",22900,18809],["20260722",22650,39390],["20260723",23200,56107],["20260724",22800,15084],["20260727",22750,15665],["20260728",21600,36870],["20260729",20150,101338],["20260730",20250,30376]],"detail_json":"https://aikstockdata.com/data/public/s/100120.json","page_url":"https://aikstockdata.com/s/100120.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."}}