{"schema_version":"1.0","@type":"Dataset","code":"192080","name_ko":"더블유게임즈","name":"더블유게임즈(192080) 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",57100,36454],["20250723",57200,48126],["20250724",56600,47732],["20250725",56200,38195],["20250728",55700,54024],["20250729",56200,60183],["20250730",56500,41870],["20250731",56000,48077],["20250801",54600,83102],["20250804",55300,57396],["20250805",55300,30532],["20250806",55400,31697],["20250807",56300,25045],["20250808",55800,39010],["20250811",53500,64554],["20250812",54200,22209],["20250813",53000,94028],["20250814",53500,36509],["20250818",52400,42739],["20250819",52500,27604],["20250820",52700,50964],["20250821",52500,24584],["20250822",52100,114172],["20250825",52300,53122],["20250826",51600,53556],["20250828",52700,55809],["20250829",52700,53664],["20250901",52100,32304],["20250902",51400,27855],["20250903",52200,38012],["20250904",52300,20174],["20250905",52800,37071],["20250908",53200,33628],["20250909",53700,38205],["20250910",55400,72799],["20250911",56200,35068],["20250912",55400,37817],["20250915",55500,32679],["20250916",54500,34842],["20250917",54600,41283],["20250918",54500,27927],["20250919",54400,34154],["20250922",53800,29011],["20250923",53700,38604],["20250924",52900,43611],["20250925",53400,32536],["20250926",52600,39216],["20250929",52900,46374],["20250930",52000,36035],["20251001",51300,64080],["20251002",51500,41153],["20251010",50600,81423],["20251013",50500,33932],["20251014",50000,59616],["20251015",50400,51550],["20251016",50800,51843],["20251017",50000,86014],["20251020",50100,67635],["20251021",50000,51157],["20251022",50900,31325],["20251023",50000,37806],["20251024",50300,42697],["20251027",50600,34882],["20251028",50800,33011],["20251029",50500,68169],["20251030",50100,62200],["20251031",50200,45657],["20251103",50200,40526],["20251104",50300,30961],["20251105",49450,75097],["20251106",49750,59998],["20251107",49700,46154],["20251110",51300,56387],["20251111",51400,57877],["20251112",52000,38929],["20251113",51700,31180],["20251114",52200,83352],["20251117",52400,31437],["20251118",51500,36635],["20251119",52600,37509],["20251120",52700,30686],["20251121",51800,33661],["20251124",51800,48746],["20251125",51700,30843],["20251126",52700,25147],["20251127",52500,17711],["20251128",52700,26583],["20251201",54200,57979],["20251202",54500,20845],["20251203",54800,20892],["20251204",54200,28699],["20251205",54400,23738],["20251208",53000,24935],["20251209",53200,14452],["20251210",53000,19187],["20251211",53300,51033],["20251212",54400,49756],["20251215",53700,19990],["20251216",53500,11887],["20251217",54300,27207],["20251218",54100,40021],["20251219",54400,37969],["20251222",55100,27703],["20251223",55000,19932],["20251224",55000,19457],["20251226",54400,28033],["20251229",53800,27416],["20251230",53600,30239],["20260102",54500,39563],["20260105",53400,32781],["20260106",53900,22228],["20260107",53400,42042],["20260108",53300,28247],["20260109",53100,25016],["20260112",53400,27523],["20260113",52600,28669],["20260114",52600,31852],["20260115",51900,44057],["20260116",51000,25247],["20260119",50700,31381],["20260120",50400,40044],["20260121",49900,42596],["20260122",50900,48779],["20260123",52500,66235],["20260126",52400,32204],["20260127",53100,44461],["20260128",52500,40807],["20260129",53300,51918],["20260130",53500,58287],["20260202",51000,72322],["20260203",52400,54548],["20260204",52700,51521],["20260205",52100,59052],["20260206",55600,170259],["20260209",56600,54292],["20260210",56400,42323],["20260211",56300,38639],["20260212",55300,99227],["20260213",53700,65869],["20260219",54000,62891],["20260220",54600,65479],["20260223",57200,124021],["20260224",56800,56169],["20260225",55900,69613],["20260226",54500,130592],["20260227",53000,64305],["20260303",51900,68773],["20260304",47300,172445],["20260305",49250,88756],["20260306",50000,81223],["20260309",48800,87614],["20260310",49200,39268],["20260311",49700,42171],["20260312",50200,39831],["20260313",50500,58192],["20260316",49650,40906],["20260317",50500,41016],["20260318",51500,58068],["20260319",50300,68240],["20260320",50900,89471],["20260323",49350,47490],["20260324",49650,30962],["20260325",50200,48829],["20260326",50300,30425],["20260327",50500,47253],["20260330",49750,42322],["20260331",49700,61083],["20260401",50800,78924],["20260402",49150,56132],["20260403",49300,29683],["20260406",48000,85708],["20260407",47900,27366],["20260408",48900,47572],["20260409",47850,91503],["20260410",48550,45503],["20260413",49300,51062],["20260414",50400,42722],["20260415",51000,52618],["20260416",51900,39943],["20260417",52200,61858],["20260420",51700,38225],["20260421",51700,63767],["20260422",51600,58698],["20260423",54200,166337],["20260424",57500,187880],["20260427",57100,122299],["20260428",62000,370130],["20260429",61800,189865],["20260430",61100,180994],["20260504",61300,136464],["20260506",58900,109788],["20260507",59000,52062],["20260508",58700,54173],["20260511",57800,81816],["20260512",55000,96715],["20260513",57100,117703],["20260514",59700,125320],["20260515",59100,180069],["20260518",60400,136101],["20260519",61300,90339],["20260520",60900,95675],["20260521",65000,128724],["20260522",69300,156493],["20260526",66800,91885],["20260527",67900,140734],["20260528",70000,173778],["20260529",68400,126943],["20260601",67400,117327],["20260602",69900,104074],["20260604",70300,86233],["20260605",71100,142046],["20260608",67900,100599],["20260609",72000,122061],["20260610",70200,88633],["20260611",74600,362954],["20260612",71000,109327],["20260615",69900,81156],["20260616",68400,99176],["20260617",68900,65688],["20260618",66700,81511],["20260619",64800,178531],["20260622",64400,57080],["20260623",61300,78039],["20260624",61600,97159],["20260625",59900,82115],["20260626",60000,96724],["20260629",63500,71103],["20260630",63700,53689],["20260701",65000,81367],["20260702",65300,74340],["20260703",65200,56758],["20260706",65100,39029],["20260707",66600,49582],["20260708",64500,51267],["20260709",63700,108854],["20260710",61800,86962],["20260713",61100,36050],["20260714",60000,74275],["20260715",60100,49814],["20260716",61600,34176],["20260720",60300,64624],["20260721",59200,63503],["20260722",59900,59157],["20260723",60500,94364],["20260724",60800,66401],["20260727",61200,49734],["20260728",60100,42274],["20260729",58500,66128],["20260730",60000,45393]],"detail_json":"https://aikstockdata.com/data/public/s/192080.json","page_url":"https://aikstockdata.com/s/192080.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."}}