{"schema_version":"1.0","@type":"Dataset","code":"330350","name_ko":"위더스제약","name":"위더스제약(330350) 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",7680,33674],["20250723",7610,74860],["20250724",7580,53375],["20250725",7580,40145],["20250728",7350,48375],["20250729",7400,18365],["20250730",7430,23734],["20250731",7600,53372],["20250801",7160,69711],["20250804",7300,16364],["20250805",7370,21230],["20250806",7400,56077],["20250807",7450,16663],["20250808",7390,15138],["20250811",7480,61594],["20250812",7360,18907],["20250813",7430,21590],["20250814",7420,10767],["20250818",7420,27150],["20250819",7420,52018],["20250820",7330,31134],["20250821",7130,29689],["20250822",7270,25796],["20250825",7280,56218],["20250826",7310,17202],["20250828",7450,67023],["20250829",7300,43728],["20250901",7180,16553],["20250902",7350,24732],["20250903",7200,92081],["20250904",7200,25584],["20250905",7050,84169],["20250908",7030,107390],["20250909",6980,73275],["20250910",7140,87079],["20250911",7060,17329],["20250912",7200,70832],["20250915",7140,24586],["20250916",7170,51894],["20250917",7170,43260],["20250918",7260,18594],["20250919",7190,25261],["20250922",7360,99796],["20250923",7240,32938],["20250924",7070,43397],["20250925",7030,47278],["20250926",6960,75703],["20250929",7100,37831],["20250930",7020,16942],["20251001",6990,35608],["20251002",6960,28502],["20251010",6910,32244],["20251013",6900,71635],["20251014",6990,42112],["20251015",6970,27629],["20251016",6920,42158],["20251017",6830,52502],["20251020",6790,26347],["20251021",6790,52043],["20251023",6680,37901],["20251024",6620,47062],["20251027",6770,20839],["20251028",6710,47641],["20251029",6630,55394],["20251030",6620,288736],["20251031",6530,222487],["20251103",6410,66648],["20251104",6440,37684],["20251105",6380,53866],["20251106",6460,46781],["20251107",6380,77104],["20251110",6530,34626],["20251111",6380,31815],["20251112",6620,86023],["20251113",6900,116423],["20251114",6900,59154],["20251117",6780,31436],["20251118",6580,26079],["20251119",6420,25627],["20251120",6570,11828],["20251121",6480,65168],["20251124",6370,35654],["20251125",6340,23311],["20251126",6500,18381],["20251128",6460,42872],["20251201",6500,43173],["20251202",6450,20440],["20251203",6520,20357],["20251204",6550,19291],["20251205",6700,53115],["20251208",6900,1512276],["20251209",6800,168304],["20251210",6680,91816],["20251211",6850,87802],["20251212",6740,72786],["20251215",6730,41028],["20251216",8740,4524294],["20251217",9550,21548428],["20251218",9000,4854422],["20251219",8620,8247350],["20251222",8680,7128391],["20251223",8490,3119733],["20251224",8670,9985153],["20251226",8850,4951854],["20251229",8430,932525],["20251230",8620,3713227],["20260102",8750,859901],["20260105",8730,890540],["20260106",8380,501829],["20260107",8010,447722],["20260108",7750,469682],["20260109",7750,225534],["20260112",7670,239933],["20260113",7500,222984],["20260114",7640,188971],["20260115",8020,3986549],["20260116",8150,2596445],["20260119",7920,356538],["20260120",8300,1021221],["20260121",8290,514322],["20260122",8430,610035],["20260123",8460,382496],["20260126",8870,765202],["20260127",8730,417640],["20260128",8640,395105],["20260129",8810,533813],["20260130",8600,353895],["20260202",8570,361485],["20260203",8820,328677],["20260204",8760,252828],["20260205",8760,1835812],["20260206",8660,386569],["20260209",8760,240201],["20260210",8810,223662],["20260211",8760,323356],["20260212",8900,236570],["20260213",8580,441030],["20260219",8660,249038],["20260220",8800,234461],["20260223",9340,1010907],["20260224",9190,332297],["20260225",11940,14971844],["20260226",10550,3681116],["20260227",9850,4708189],["20260303",9190,792258],["20260304",8000,759267],["20260305",8910,532382],["20260306",8720,318890],["20260309",8170,231385],["20260310",8490,177791],["20260311",8490,233384],["20260312",8400,126112],["20260313",8410,125803],["20260316",8360,110708],["20260317",8330,99744],["20260318",8240,114635],["20260319",8150,131114],["20260320",8520,124780],["20260323",8110,139807],["20260324",8230,69996],["20260325",8410,90607],["20260326",8200,77861],["20260327",8350,84055],["20260330",8440,131639],["20260331",8140,74082],["20260401",8390,135567],["20260402",8270,199940],["20260403",8440,173685],["20260406",8430,71735],["20260407",8320,70936],["20260408",8570,75970],["20260409",8400,65872],["20260410",8550,64836],["20260413",8560,72341],["20260414",9150,307390],["20260415",9520,229531],["20260416",9370,130328],["20260417",9570,92917],["20260420",9760,156762],["20260421",9810,182433],["20260422",9490,115465],["20260423",9250,77937],["20260424",9330,51809],["20260427",9150,83091],["20260428",9150,216272],["20260429",9070,78300],["20260430",8940,106402],["20260504",8930,103421],["20260506",8660,133543],["20260507",8600,62261],["20260508",8530,81758],["20260511",8170,183116],["20260512",8060,123567],["20260513",7980,84041],["20260514",8180,64461],["20260515",7830,95133],["20260518",7700,54049],["20260519",7600,40075],["20260520",7400,36404],["20260521",7440,38767],["20260522",7640,24718],["20260526",7400,45817],["20260527",7160,64653],["20260528",7000,49103],["20260529",6950,72750],["20260601",6760,66922],["20260602",6710,55322],["20260604",6970,47148],["20260605",6710,27045],["20260608",6370,65676],["20260609",6490,35482],["20260610",6560,37642],["20260611",6590,24973],["20260612",6660,16973],["20260615",8180,3068067],["20260616",7360,3622216],["20260617",8220,6038879],["20260618",7800,2127518],["20260619",8860,7629832],["20260622",8510,3691604],["20260623",7600,1764968],["20260624",7510,721362],["20260625",6820,584342],["20260626",6520,344302],["20260629",6960,172095],["20260630",6460,181534],["20260701",6410,113832],["20260702",6230,116080],["20260703",6340,93161],["20260706",6180,60604],["20260707",6150,57932],["20260708",6230,96490],["20260709",6300,56793],["20260710",6600,51624],["20260713",6160,71442],["20260714",6080,884409],["20260715",6280,317392],["20260716",6400,1173515],["20260720",6250,299064],["20260721",6280,243895],["20260722",6200,97328],["20260723",6250,44388],["20260724",6410,212603],["20260727",6410,66421],["20260728",6320,130524],["20260729",6020,106103],["20260730",6010,110384]],"detail_json":"https://aikstockdata.com/data/public/s/330350.json","page_url":"https://aikstockdata.com/s/330350.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."}}