{"schema_version":"1.0","@type":"Dataset","code":"112040","name_ko":"위메이드","name":"위메이드(112040) 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",33200,120264],["20250723",32300,349530],["20250724",31650,90302],["20250725",32400,89023],["20250728",32300,67902],["20250729",31850,72293],["20250730",31250,84191],["20250731",31400,82123],["20250801",30350,104629],["20250804",30950,75739],["20250805",31250,57367],["20250806",31500,52382],["20250807",32050,78423],["20250808",31450,75846],["20250811",30850,58973],["20250812",30600,68564],["20250813",30000,122269],["20250814",29800,74147],["20250818",29750,47232],["20250819",29750,62182],["20250820",29500,53841],["20250821",29350,62408],["20250822",29250,44819],["20250825",29200,40987],["20250826",28800,64164],["20250828",28700,48011],["20250829",28000,61702],["20250901",27450,57423],["20250902",27550,41401],["20250903",27300,60738],["20250904",27850,50327],["20250905",28050,353534],["20250908",27900,35181],["20250909",28150,35187],["20250910",28100,68439],["20250911",28000,72569],["20250912",28250,81600],["20250915",28150,66207],["20250916",28200,66911],["20250917",27950,81818],["20250918",28900,186185],["20250919",28900,166532],["20250922",28000,141758],["20250923",27450,92881],["20250924",26800,85920],["20250925",26850,71282],["20250926",26200,91323],["20250929",26950,75202],["20250930",26650,60682],["20251001",26800,46549],["20251002",26750,67412],["20251010",26600,73888],["20251013",26450,61752],["20251014",26150,88623],["20251015",27450,102894],["20251016",27700,106050],["20251017",27450,98000],["20251020",27800,71619],["20251021",27400,85104],["20251022",27800,67498],["20251023",27500,54500],["20251024",27800,62183],["20251027",28150,121397],["20251028",28950,182377],["20251029",27950,124223],["20251030",26850,133493],["20251031",26850,102782],["20251103",27200,96665],["20251104",27550,96435],["20251105",27150,125571],["20251106",26450,95720],["20251107",26000,105159],["20251110",27700,637306],["20251111",27200,173758],["20251112",29150,387924],["20251113",29350,211411],["20251114",28700,147758],["20251117",27550,184353],["20251118",26200,155761],["20251119",25350,152799],["20251120",25450,81585],["20251121",24600,119995],["20251124",25050,104266],["20251125",24800,59862],["20251126",25000,51344],["20251127",25400,82293],["20251128",26150,154623],["20251201",28550,454294],["20251202",28500,97283],["20251203",28450,126016],["20251204",28850,143049],["20251205",27900,115470],["20251208",27600,60591],["20251209",28150,99571],["20251210",27650,75246],["20251211",27650,128772],["20251212",27450,48892],["20251215",27100,99998],["20251216",25950,176870],["20251217",26150,90037],["20251218",25850,153069],["20251219",26050,185345],["20251222",26050,96668],["20251223",25500,115244],["20251224",25200,133228],["20251226",25200,110370],["20251229",25300,91925],["20251230",24950,84249],["20260102",26800,201677],["20260105",26000,231645],["20260106",26000,92068],["20260107",25050,163907],["20260108",24800,213460],["20260109",28200,537878],["20260112",28000,263648],["20260113",28650,240885],["20260114",28850,356883],["20260115",26950,420967],["20260116",26400,145013],["20260119",25900,132828],["20260120",26100,110878],["20260121",25450,170654],["20260122",25850,123000],["20260123",27350,336766],["20260126",30000,658279],["20260127",30800,456683],["20260128",32150,632927],["20260129",33600,522146],["20260130",32650,467560],["20260202",29900,376559],["20260203",29500,266382],["20260204",29700,145755],["20260205",29000,155792],["20260206",28200,116389],["20260209",29800,140914],["20260210",29500,82267],["20260211",29800,70493],["20260212",28650,257944],["20260213",27600,190926],["20260219",28050,227122],["20260220",27900,97210],["20260223",27500,133789],["20260224",26850,174891],["20260225",26550,99862],["20260226",26300,202169],["20260227",26000,143635],["20260303",24700,231169],["20260304",21000,406773],["20260305",22700,316632],["20260306",23400,163167],["20260309",23200,135748],["20260310",23050,138554],["20260311",22500,152203],["20260312",22550,146802],["20260313",23000,131252],["20260316",22650,90145],["20260317",22700,104734],["20260318",22900,75445],["20260319",22100,137027],["20260320",22000,110842],["20260323",20600,154361],["20260324",21400,129391],["20260325",22100,120968],["20260326",20950,154883],["20260327",21750,118236],["20260330",20850,78049],["20260331",20650,109311],["20260401",21400,95232],["20260402",20250,182514],["20260403",20000,108639],["20260406",19550,158151],["20260407",19400,109876],["20260408",20550,141299],["20260409",20650,122644],["20260410",20700,118373],["20260413",20400,87957],["20260414",21100,92269],["20260415",21300,77132],["20260416",22050,104429],["20260417",21750,74518],["20260420",25950,1370846],["20260421",24100,438082],["20260422",23800,172289],["20260423",22900,184614],["20260424",23150,185004],["20260427",22800,99793],["20260428",24350,302655],["20260429",25050,560815],["20260430",24950,418233],["20260504",24400,140313],["20260506",23700,142197],["20260507",22900,107039],["20260508",22850,99696],["20260511",21800,127523],["20260512",21250,137626],["20260513",21300,123234],["20260514",21900,283090],["20260515",20700,205272],["20260518",20200,133604],["20260519",20250,159540],["20260520",19590,147408],["20260521",19740,158948],["20260522",20550,120959],["20260526",19940,167238],["20260527",19230,161611],["20260528",19000,189741],["20260529",19540,193484],["20260601",19270,209111],["20260602",19520,190165],["20260604",19290,130557],["20260605",18420,114709],["20260608",17150,123403],["20260609",17020,167397],["20260610",16850,147036],["20260611",17890,332700],["20260612",17940,140881],["20260615",18140,100932],["20260616",18020,156176],["20260617",18160,98941],["20260618",17430,92911],["20260619",16900,150762],["20260622",16300,125046],["20260623",15410,169896],["20260624",15320,146033],["20260625",15170,154485],["20260626",14670,210749],["20260629",17260,275485],["20260630",19330,316678],["20260701",25100,76880],["20260702",22100,1961527],["20260703",19180,565455],["20260706",19800,426752],["20260707",18670,373592],["20260708",17510,220984],["20260709",18380,344096],["20260710",18830,287554],["20260713",17670,213363],["20260714",16980,216644],["20260715",17050,169925],["20260716",16640,113860],["20260720",15480,127940],["20260721",15390,153258],["20260722",15160,141797],["20260723",16230,138185],["20260724",15710,101807],["20260727",15610,131897],["20260728",14870,122859],["20260729",14160,308942],["20260730",14210,283509]],"detail_json":"https://aikstockdata.com/data/public/s/112040.json","page_url":"https://aikstockdata.com/s/112040.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."}}