{"schema_version":"1.0","@type":"Dataset","code":"101730","name_ko":"위메이드맥스","name":"위메이드맥스(101730) 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",7910,78278],["20250723",7800,1192684],["20250724",7750,64636],["20250725",7900,138838],["20250728",7810,71194],["20250729",7730,45670],["20250730",7680,43992],["20250731",7880,77618],["20250801",7560,64376],["20250804",7720,59947],["20250805",7720,27348],["20250806",7810,53450],["20250807",8010,137744],["20250808",7830,56313],["20250811",7680,39935],["20250812",7600,44867],["20250813",7470,72628],["20250814",7420,1388455],["20250818",7370,28931],["20250819",7300,41643],["20250820",7220,45821],["20250821",7300,47552],["20250822",7220,18851],["20250825",7240,20882],["20250826",7180,39572],["20250828",7150,19275],["20250829",6970,51295],["20250901",6910,30490],["20250902",6910,20296],["20250903",6910,22278],["20250904",6970,18260],["20250905",6950,20648],["20250908",6940,15718],["20250909",6960,20296],["20250910",6970,34202],["20250911",7000,68262],["20250912",7050,45173],["20250915",6980,22509],["20250916",6970,25246],["20250917",6900,32443],["20250918",7080,41339],["20250919",6990,73618],["20250922",6890,35793],["20250923",6830,35378],["20250924",6720,36281],["20250925",6760,24037],["20250926",6660,37366],["20250929",6690,23213],["20250930",6700,20463],["20251001",6690,26648],["20251002",6680,47025],["20251010",6510,39305],["20251013",6450,36984],["20251014",6460,33967],["20251015",6840,53527],["20251016",6820,56865],["20251017",6790,59889],["20251020",6830,29498],["20251021",6830,35822],["20251022",6990,49033],["20251023",6910,27254],["20251024",6970,50406],["20251027",7100,86450],["20251028",7200,84423],["20251029",6980,78378],["20251030",6770,38412],["20251031",6710,41955],["20251103",6850,54566],["20251104",7130,103061],["20251105",7070,118851],["20251106",6820,47969],["20251107",6550,103218],["20251110",6940,285162],["20251111",6820,97631],["20251112",6920,134525],["20251113",6880,53610],["20251114",6730,43775],["20251117",6540,47980],["20251118",6250,69752],["20251119",6160,46787],["20251120",6140,43571],["20251121",5970,46096],["20251124",6070,30224],["20251125",5990,26893],["20251126",6140,39802],["20251127",6200,45345],["20251128",6410,61417],["20251201",6600,139691],["20251202",6750,81253],["20251203",6830,196896],["20251204",6880,53269],["20251205",6850,51709],["20251208",6650,37055],["20251209",6750,28069],["20251210",6750,19536],["20251211",6610,75760],["20251212",6650,31756],["20251215",6480,47397],["20251216",6280,66297],["20251217",6380,30473],["20251218",6210,27960],["20251219",6380,50094],["20251222",6340,35407],["20251223",6290,30543],["20251224",6280,28151],["20251226",6270,55419],["20251229",6250,31230],["20251230",6160,37529],["20260102",6430,84556],["20260105",6290,66153],["20260106",6290,33413],["20260107",6050,67893],["20260108",5980,79451],["20260109",6300,90107],["20260112",6350,54693],["20260113",6320,48519],["20260114",6290,56992],["20260115",6110,88140],["20260116",6020,59601],["20260119",5980,52711],["20260120",6080,64762],["20260121",5960,89753],["20260122",6040,70423],["20260123",6520,283623],["20260126",7540,603439],["20260127",7690,313399],["20260128",7930,370451],["20260129",8100,332493],["20260130",7760,260597],["20260202",6990,216944],["20260203",7050,124233],["20260204",6930,130058],["20260205",6730,103375],["20260206",6530,91498],["20260209",6850,100054],["20260210",6740,73794],["20260211",6690,28736],["20260212",6500,54749],["20260213",6320,52423],["20260219",6660,138022],["20260220",6710,35873],["20260223",6500,65419],["20260224",6360,44246],["20260225",6300,39618],["20260226",6170,99247],["20260227",6100,84380],["20260303",5820,125201],["20260304",5000,241527],["20260305",5370,221852],["20260306",5590,80503],["20260309",5670,112835],["20260310",5600,102210],["20260311",5330,120925],["20260312",5150,135501],["20260313",5290,103720],["20260316",5280,41751],["20260317",5270,48618],["20260318",5280,43069],["20260319",5120,64952],["20260320",5130,46459],["20260323",4860,80107],["20260324",4980,70635],["20260325",5110,69630],["20260326",4945,57792],["20260327",5050,52754],["20260330",4980,33118],["20260331",4970,81087],["20260401",5100,57067],["20260402",4765,95274],["20260403",4725,53212],["20260406",4635,58287],["20260407",4635,60654],["20260408",4920,98392],["20260409",4770,65308],["20260410",4780,75906],["20260413",4705,60597],["20260414",4890,41787],["20260415",5000,67242],["20260416",5130,54198],["20260417",5020,46370],["20260420",6520,81390],["20260421",7010,1356726],["20260422",6580,247461],["20260423",6130,277401],["20260424",5980,156991],["20260427",5810,163846],["20260428",5870,169089],["20260429",6150,1191261],["20260430",5950,284647],["20260504",5760,157855],["20260506",5500,156146],["20260507",5270,137094],["20260508",5210,95977],["20260511",5000,118872],["20260512",4850,162921],["20260513",4815,98683],["20260514",4800,106454],["20260515",4700,122697],["20260518",4450,105210],["20260519",4465,77058],["20260520",4290,77308],["20260521",4285,82234],["20260522",4505,73244],["20260526",4430,82127],["20260527",4280,84035],["20260528",4235,77938],["20260529",4130,98005],["20260601",3955,155625],["20260602",3935,170275],["20260604",3920,68268],["20260605",3665,60868],["20260608",3345,106421],["20260609",3405,118976],["20260610",3290,106842],["20260611",3365,194319],["20260612",3390,89665],["20260615",3500,72138],["20260616",3555,361133],["20260617",3550,84633],["20260618",3405,88503],["20260619",3205,85933],["20260622",3135,62334],["20260623",2965,84172],["20260624",2880,63831],["20260625",2810,66154],["20260626",2665,110211],["20260629",3075,135350],["20260630",3290,161967],["20260701",4275,33624],["20260702",4700,4141186],["20260703",3670,1092535],["20260706",4420,2962366],["20260707",4995,3271827],["20260708",4665,792502],["20260709",4945,1253429],["20260710",5290,924546],["20260713",5180,901381],["20260714",5220,721919],["20260715",5050,303974],["20260716",4345,359293],["20260720",3780,274291],["20260721",3855,604138],["20260722",3665,275746],["20260723",3790,309188],["20260724",3645,154846],["20260727",3665,127851],["20260728",3395,147636],["20260729",3100,222642],["20260730",3005,176076]],"detail_json":"https://aikstockdata.com/data/public/s/101730.json","page_url":"https://aikstockdata.com/s/101730.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."}}