{"schema_version":"1.0","@type":"Dataset","code":"348350","name_ko":"위드텍","name":"위드텍(348350) 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",9800,118290],["20250723",9770,496473],["20250724",9560,87465],["20250725",9540,62254],["20250728",10020,208254],["20250729",10190,386151],["20250730",9760,94688],["20250731",9740,59722],["20250801",9210,63214],["20250804",9490,43722],["20250805",9530,33135],["20250806",9630,44136],["20250807",10010,179690],["20250808",9880,89835],["20250811",9850,42171],["20250812",9690,38629],["20250813",9760,98288],["20250814",9520,38026],["20250818",9370,30547],["20250819",9010,48841],["20250820",8680,65644],["20250821",8810,73301],["20250822",8910,21079],["20250825",8950,35250],["20250826",8840,15109],["20250828",8700,26876],["20250829",8740,15112],["20250901",8450,36969],["20250902",8470,22970],["20250903",8490,17060],["20250904",8680,24450],["20250905",8590,15788],["20250908",8680,8488],["20250909",8860,25880],["20250910",8880,17907],["20250911",8940,59453],["20250912",8860,26229],["20250915",8790,12279],["20250916",8840,22961],["20250917",8720,21491],["20250918",9140,71394],["20250919",8980,60853],["20250922",9050,34680],["20250923",8880,25891],["20250924",8940,25518],["20250925",8840,18445],["20250926",8600,27709],["20250929",8590,13171],["20250930",9130,1236945],["20251001",9000,145431],["20251002",9310,609559],["20251010",9450,133258],["20251013",9250,56802],["20251014",8930,107701],["20251015",9130,45954],["20251016",8910,48950],["20251017",8590,60391],["20251020",8690,22724],["20251021",9520,378602],["20251023",9630,169142],["20251024",9580,303226],["20251027",9280,79959],["20251028",9200,36875],["20251029",9380,83657],["20251030",8680,85063],["20251031",8790,52845],["20251103",8680,65087],["20251104",8960,92136],["20251105",8410,102182],["20251106",8330,45347],["20251107",8050,137991],["20251110",8560,210744],["20251111",8470,32387],["20251112",8490,12469],["20251113",8470,17134],["20251114",8450,40409],["20251117",8800,42017],["20251118",8340,37048],["20251119",8270,35852],["20251120",8340,11219],["20251121",8100,31206],["20251124",7970,30927],["20251125",8090,21312],["20251126",8180,11743],["20251128",8440,24118],["20251201",8480,22920],["20251202",8510,8687],["20251203",8640,16526],["20251204",8540,13722],["20251205",8670,20461],["20251208",8680,25844],["20251209",8640,14237],["20251210",8560,20997],["20251211",8610,13685],["20251212",8730,16070],["20251215",8690,5698],["20251216",8460,17606],["20251217",8560,10826],["20251218",8370,14849],["20251219",8440,8784],["20251222",8600,10929],["20251223",8410,16818],["20251224",8330,9763],["20251226",8390,12246],["20251229",8390,11436],["20251230",8520,20607],["20260102",8710,8613],["20260105",8840,27192],["20260106",8780,14139],["20260107",8580,21038],["20260108",8290,21990],["20260109",8220,15334],["20260112",8530,718841],["20260113",8620,58197],["20260114",8450,43949],["20260115",8470,38364],["20260116",8480,36831],["20260119",8720,43263],["20260120",9030,122699],["20260121",9000,106618],["20260122",8940,54000],["20260123",9100,46027],["20260126",9160,71390],["20260127",9060,89617],["20260128",9230,57493],["20260129",9300,72646],["20260130",9170,35357],["20260202",8780,41406],["20260203",9010,24873],["20260204",9060,33532],["20260205",8920,27963],["20260206",8840,37227],["20260209",9120,33013],["20260210",9350,54596],["20260211",9780,234066],["20260212",9490,75816],["20260213",9410,49540],["20260219",9700,65151],["20260220",9620,66702],["20260223",9770,101270],["20260224",9910,99795],["20260225",10390,393975],["20260226",10380,208364],["20260227",9920,96346],["20260303",9490,75115],["20260304",8330,91348],["20260305",9190,48625],["20260306",9530,33592],["20260309",8790,46870],["20260310",9780,364279],["20260311",9800,102060],["20260312",9980,66724],["20260313",9810,54129],["20260316",9900,80690],["20260317",10160,77551],["20260318",10090,67186],["20260319",9890,46595],["20260320",10300,104137],["20260323",10610,410590],["20260324",10050,133212],["20260325",10420,52196],["20260326",9890,47184],["20260327",9810,24329],["20260330",9960,49399],["20260331",9560,33933],["20260401",10100,23602],["20260402",9430,38421],["20260403",9650,17377],["20260406",9520,16363],["20260407",9640,14822],["20260408",10140,48325],["20260409",9910,29644],["20260410",9920,18411],["20260413",10050,27882],["20260414",10320,55517],["20260415",10850,138881],["20260416",10690,44124],["20260417",10490,21450],["20260420",10310,28742],["20260421",10290,38744],["20260422",10420,29166],["20260423",10540,98993],["20260424",10980,90652],["20260427",10970,60071],["20260428",10920,47089],["20260429",11340,88006],["20260430",11050,58168],["20260504",11690,108699],["20260506",12000,187270],["20260507",11330,103625],["20260508",11330,39701],["20260511",11660,85201],["20260512",10950,102675],["20260513",10770,38981],["20260514",11250,61904],["20260515",11250,150465],["20260518",9620,232344],["20260519",9300,90728],["20260520",9590,487245],["20260521",10110,99550],["20260522",10690,80073],["20260526",10480,73854],["20260527",11000,312758],["20260528",11110,108786],["20260529",10570,93664],["20260601",9820,80310],["20260602",9030,112472],["20260604",9090,38271],["20260605",8750,58346],["20260608",8070,94792],["20260609",8470,43839],["20260610",8140,58892],["20260611",8400,31192],["20260612",8920,39410],["20260615",9010,31175],["20260616",8710,17085],["20260617",8660,19995],["20260618",8530,16939],["20260619",7890,37909],["20260622",8050,30643],["20260623",7530,66262],["20260624",7320,25417],["20260625",7050,21914],["20260626",6940,35436],["20260629",7800,33182],["20260630",7930,26408],["20260701",8070,21965],["20260702",7690,48752],["20260703",7980,34568],["20260706",8310,30916],["20260707",8140,28684],["20260708",7850,24796],["20260709",7800,23191],["20260710",9000,57510],["20260713",8910,61991],["20260714",9290,256342],["20260715",9760,116746],["20260716",9460,51584],["20260720",9220,66686],["20260721",9480,45733],["20260722",9610,44497],["20260723",9750,47568],["20260724",9520,41294],["20260727",9290,104511],["20260728",8490,89274],["20260729",7910,62192],["20260730",7600,34640]],"detail_json":"https://aikstockdata.com/data/public/s/348350.json","page_url":"https://aikstockdata.com/s/348350.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."}}