{"schema_version":"1.0","@type":"Dataset","code":"289930","name_ko":"웨이비스","name":"웨이비스(289930) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9730,47774],["20250723",9340,53077],["20250724",9270,54653],["20250725",9220,39767],["20250728",9300,64676],["20250729",9300,36387],["20250730",9300,36934],["20250731",9380,29645],["20250801",8870,96167],["20250804",9100,35042],["20250805",9150,17012],["20250806",9110,24350],["20250807",9100,19379],["20250808",9010,37290],["20250811",8800,26242],["20250812",8810,20820],["20250813",8790,64211],["20250814",8700,26396],["20250818",8220,59546],["20250819",8030,44124],["20250820",7840,56622],["20250821",8060,15944],["20250822",8040,15395],["20250825",8140,10839],["20250826",8150,10809],["20250828",8200,15028],["20250829",8170,13973],["20250901",7860,29813],["20250902",8310,239422],["20250903",8590,57925],["20250904",9130,108121],["20250905",9030,67727],["20250908",9660,152516],["20250909",9680,74189],["20250910",9430,88300],["20250911",9380,46484],["20250912",9250,62983],["20250915",9130,108591],["20250916",9400,101500],["20250917",9190,54154],["20250918",9280,33805],["20250919",9270,70376],["20250922",9220,38380],["20250923",8950,106981],["20250924",8730,95868],["20250925",8680,32148],["20250926",8350,62121],["20250929",8330,76519],["20250930",8330,70172],["20251001",8350,42083],["20251002",8450,52244],["20251010",8870,152100],["20251013",8740,58154],["20251014",8470,81176],["20251015",8540,21338],["20251016",8430,52153],["20251017",8100,68910],["20251020",8240,43258],["20251021",8210,36018],["20251023",8160,29947],["20251024",8180,27546],["20251027",8130,40397],["20251028",8130,44784],["20251029",8960,241234],["20251030",8360,89773],["20251031",8390,34570],["20251103",8440,36403],["20251104",8260,56644],["20251105",8160,86478],["20251106",8050,35611],["20251107",7970,76582],["20251110",8200,49500],["20251111",8080,33258],["20251112",8130,11995],["20251113",8400,62326],["20251114",8100,19970],["20251117",8130,20584],["20251118",7990,54852],["20251119",7990,49573],["20251120",8100,21108],["20251121",7840,32549],["20251124",7740,43498],["20251125",7770,40078],["20251126",7890,29662],["20251128",8060,26871],["20251201",8020,17602],["20251202",7970,16475],["20251203",7990,10672],["20251204",7920,28177],["20251205",8150,38831],["20251208",8110,19173],["20251209",8140,22692],["20251210",8120,10056],["20251211",8200,32397],["20251212",8310,16153],["20251215",8330,71078],["20251216",8180,26602],["20251217",8270,19659],["20251218",8100,34830],["20251219",8300,27386],["20251222",8700,101601],["20251223",8370,36277],["20251224",8390,31255],["20251226",8590,36008],["20251229",8330,29624],["20251230",8400,19787],["20260102",9000,174321],["20260105",9500,403705],["20260106",10250,641609],["20260107",10300,249227],["20260108",10250,149310],["20260109",10300,188742],["20260112",9990,213128],["20260113",10070,93781],["20260114",10220,221933],["20260115",10500,137267],["20260116",10010,141568],["20260119",10470,112337],["20260120",10700,302464],["20260121",10680,131543],["20260122",10540,85304],["20260123",10870,236422],["20260126",11010,204000],["20260127",11310,149651],["20260128",12100,532469],["20260129",13120,507424],["20260130",12900,218488],["20260202",13400,445889],["20260203",13970,228070],["20260204",15400,458325],["20260205",15450,281885],["20260206",15290,317103],["20260209",18130,1432514],["20260210",18400,474230],["20260211",20100,566376],["20260212",20000,275030],["20260213",17970,623700],["20260219",18380,331189],["20260220",19330,253336],["20260223",19280,466508],["20260224",18500,212475],["20260225",17960,233483],["20260226",17120,304696],["20260227",16890,206925],["20260303",16700,633445],["20260304",13820,425597],["20260305",16710,283598],["20260306",17320,215037],["20260309",16180,226534],["20260310",17310,217127],["20260311",19200,457781],["20260312",18560,415010],["20260313",17830,179504],["20260316",17780,190381],["20260317",19250,317281],["20260318",19450,278315],["20260319",19900,509811],["20260320",18690,371480],["20260323",18050,178568],["20260324",18990,145266],["20260325",20000,384946],["20260326",18550,229420],["20260327",18960,141180],["20260330",17980,100072],["20260331",16770,194211],["20260401",19100,227826],["20260402",19600,650599],["20260403",19600,259726],["20260406",19230,111033],["20260407",19990,369474],["20260408",18650,694066],["20260409",17740,345508],["20260410",18190,190354],["20260413",18310,114653],["20260414",18690,201789],["20260415",18950,196237],["20260416",19100,200246],["20260417",19880,393622],["20260420",19020,243140],["20260421",20000,682348],["20260422",19560,521968],["20260423",20000,237651],["20260424",22600,1611419],["20260427",23800,736262],["20260428",22100,491650],["20260429",21650,410581],["20260430",21700,421794],["20260504",21900,274777],["20260506",20650,409754],["20260507",19400,348537],["20260508",19040,430017],["20260511",18660,344095],["20260512",17960,459283],["20260513",16830,363278],["20260514",16100,350152],["20260515",14730,470127],["20260518",14200,250674],["20260519",13880,229127],["20260520",14000,202353],["20260521",14130,167515],["20260522",14430,138890],["20260526",14380,641329],["20260527",13910,233307],["20260528",13170,201801],["20260529",12490,186402],["20260601",11870,238396],["20260602",11600,148442],["20260604",11860,122918],["20260605",11180,102999],["20260608",9970,133350],["20260609",10590,225263],["20260610",10470,117100],["20260611",10670,77739],["20260612",11440,135957],["20260615",10860,188324],["20260616",11250,205382],["20260617",11020,56447],["20260618",10290,99851],["20260619",10050,112888],["20260622",9360,153379],["20260623",8710,174408],["20260624",8870,61687],["20260625",8660,66421],["20260626",8160,114818],["20260629",8870,76904],["20260630",8550,43545],["20260701",8750,56373],["20260702",7990,103724],["20260703",8300,77685],["20260706",8210,50361],["20260707",7830,91266],["20260708",7130,102921],["20260709",7260,43841],["20260710",8400,87725],["20260713",7470,100811],["20260714",7340,101573],["20260715",7900,34931],["20260716",7740,59049],["20260720",7030,113177],["20260721",7050,144026],["20260722",6850,111949],["20260723",7200,56680],["20260724",7220,59150],["20260727",7020,57150],["20260728",6480,118015],["20260729",5830,129141],["20260730",6000,71578]],"detail_json":"https://aikstockdata.com/data/public/s/289930.json","page_url":"https://aikstockdata.com/s/289930.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."}}