{"schema_version":"1.0","@type":"Dataset","code":"101160","name_ko":"월덱스","name":"월덱스(101160) 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",23750,106515],["20250723",24600,141225],["20250724",24550,125251],["20250725",24150,96410],["20250728",24800,193233],["20250729",25000,132015],["20250730",24900,150393],["20250731",24350,139102],["20250801",23250,175537],["20250804",23650,82183],["20250805",23750,127282],["20250806",24500,260930],["20250807",24300,58219],["20250808",24600,107395],["20250811",24400,60611],["20250812",24000,64081],["20250813",24100,54617],["20250814",21050,1287278],["20250818",21200,184646],["20250819",21050,193161],["20250820",21250,182450],["20250821",21000,115920],["20250822",22150,235741],["20250825",22200,70154],["20250826",22150,29257],["20250828",22000,42346],["20250829",21850,38730],["20250901",21100,82232],["20250902",21200,53625],["20250903",21800,60782],["20250904",21700,35720],["20250905",21950,39926],["20250908",22250,35806],["20250909",22800,69722],["20250910",22850,61021],["20250911",22550,110099],["20250912",23250,184452],["20250915",24500,186891],["20250916",24750,123577],["20250917",24300,119033],["20250918",24500,228244],["20250919",24350,109393],["20250922",24400,114821],["20250923",24750,140134],["20250924",24500,116863],["20250925",23950,94647],["20250926",23100,173183],["20250929",23150,135963],["20250930",23100,58397],["20251001",23650,113395],["20251002",24600,165715],["20251010",26100,278853],["20251013",26200,116728],["20251014",25250,213411],["20251015",25900,173733],["20251016",25800,166606],["20251017",25200,249899],["20251020",25350,100281],["20251021",24750,147472],["20251022",25050,127756],["20251023",25450,60583],["20251024",26050,133676],["20251027",26400,124916],["20251028",25650,86721],["20251029",25650,118837],["20251030",25900,86683],["20251031",25200,132598],["20251103",25400,142313],["20251104",25500,130725],["20251105",25000,211051],["20251106",24650,75840],["20251107",23750,133244],["20251110",24750,61499],["20251111",26550,603076],["20251112",26250,175876],["20251113",26200,128657],["20251114",23250,593939],["20251117",23250,152981],["20251118",22100,139106],["20251119",21750,84743],["20251120",21850,62612],["20251121",21200,109135],["20251124",21250,47007],["20251125",21350,36527],["20251126",21700,54534],["20251127",21500,37499],["20251128",22300,44254],["20251201",22550,81293],["20251202",22450,39355],["20251203",22600,36323],["20251204",22250,34824],["20251205",22500,38626],["20251208",22500,40870],["20251209",22300,29585],["20251210",22450,48236],["20251211",22200,31376],["20251212",22000,35535],["20251215",21750,18271],["20251216",21350,28442],["20251217",21400,34566],["20251218",21150,37054],["20251219",21300,29451],["20251222",22000,44739],["20251223",21800,40600],["20251224",21350,40280],["20251226",21300,60414],["20251229",21500,56131],["20251230",21550,65445],["20260102",22200,89667],["20260105",23300,164533],["20260106",23950,137333],["20260107",23850,116715],["20260108",23050,79162],["20260109",22450,67463],["20260112",22800,65023],["20260113",21950,108375],["20260114",21950,71755],["20260115",22000,75186],["20260116",22400,100814],["20260119",22300,83731],["20260120",22150,76774],["20260121",22050,93850],["20260122",22800,126926],["20260123",22450,130113],["20260126",22850,208537],["20260127",23350,277645],["20260128",24200,305754],["20260129",24400,304168],["20260130",25900,651331],["20260202",24700,327133],["20260203",26350,310668],["20260204",25750,136848],["20260205",25400,173518],["20260206",25750,178136],["20260209",27450,301062],["20260210",26850,176967],["20260211",26000,156017],["20260212",26200,155706],["20260213",26550,165690],["20260219",28600,256208],["20260220",28350,148641],["20260223",28450,144951],["20260224",29100,117759],["20260225",32200,475563],["20260226",32400,322316],["20260227",30950,248940],["20260303",30400,295331],["20260304",27600,305462],["20260305",29900,226167],["20260306",31150,147023],["20260309",28500,139811],["20260310",30800,149829],["20260311",30150,140021],["20260312",30150,68357],["20260313",31350,126487],["20260316",32200,154508],["20260317",31700,153608],["20260318",32550,205406],["20260319",31050,133320],["20260320",31500,73937],["20260323",29350,64073],["20260324",29750,77972],["20260325",31800,153200],["20260326",30650,111530],["20260327",30000,105667],["20260330",29650,87211],["20260331",29450,128802],["20260401",30650,103568],["20260402",28900,127003],["20260403",27900,99333],["20260406",27800,80973],["20260407",28200,43754],["20260408",29450,99610],["20260409",29100,45153],["20260410",29900,67242],["20260413",30300,84330],["20260414",31300,80921],["20260415",31750,123751],["20260416",31400,134256],["20260417",31950,91651],["20260420",31400,74343],["20260421",32450,208324],["20260422",33000,155470],["20260423",33150,151930],["20260424",34000,197730],["20260427",34950,178041],["20260428",34000,125975],["20260429",33650,84174],["20260430",32750,107657],["20260504",33200,104298],["20260506",33550,132940],["20260507",32950,153522],["20260508",31800,103048],["20260511",32050,115930],["20260512",31000,184792],["20260513",30950,97787],["20260514",30950,136399],["20260515",27750,437760],["20260518",27100,183115],["20260519",26200,178738],["20260520",25800,163380],["20260521",27300,161800],["20260522",28450,96628],["20260526",28000,152892],["20260527",26600,138839],["20260528",26150,133264],["20260529",25650,128636],["20260601",24900,119222],["20260602",24600,113572],["20260604",25450,144918],["20260605",24800,110458],["20260608",23300,121317],["20260609",25600,164749],["20260610",25050,60442],["20260611",25700,93915],["20260612",27500,106575],["20260615",27000,99553],["20260616",26400,71579],["20260617",29500,275145],["20260618",27850,193167],["20260619",28800,288545],["20260622",29650,270973],["20260623",26900,172705],["20260624",26800,124426],["20260625",28000,159923],["20260626",27250,130724],["20260629",29850,242302],["20260630",29500,91988],["20260701",30050,129652],["20260702",27900,129751],["20260703",28800,78041],["20260706",28750,82123],["20260707",27200,120859],["20260708",26700,125695],["20260709",28200,130585],["20260710",29350,91330],["20260713",28800,97149],["20260714",28750,89552],["20260715",32550,359396],["20260716",31300,142506],["20260720",29450,134722],["20260721",29450,99170],["20260722",29700,79666],["20260723",30400,59141],["20260724",28650,58144],["20260727",30500,92365],["20260728",28650,100486],["20260729",26150,199605],["20260730",25300,106795]],"detail_json":"https://aikstockdata.com/data/public/s/101160.json","page_url":"https://aikstockdata.com/s/101160.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."}}