{"schema_version":"1.0","@type":"Dataset","code":"396470","name_ko":"워트","name":"워트(396470) 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",7730,34047],["20250723",7570,39920],["20250724",7860,172085],["20250725",7580,50412],["20250728",8900,5245461],["20250729",8600,1016266],["20250730",8800,1966287],["20250731",8530,272252],["20250801",8060,221558],["20250804",8000,195361],["20250805",8070,133153],["20250806",8180,99376],["20250807",8260,281923],["20250808",8420,156696],["20250811",8280,124696],["20250812",8400,302664],["20250813",8450,165374],["20250814",8320,74634],["20250818",8080,141988],["20250819",7890,75977],["20250820",7620,164519],["20250821",7630,55298],["20250822",7620,81876],["20250825",7760,30612],["20250826",7770,78653],["20250828",7710,64755],["20250829",7680,42824],["20250901",7310,66320],["20250902",7290,37394],["20250903",7340,28642],["20250904",7360,32175],["20250905",7510,88371],["20250908",7530,25301],["20250909",7670,46559],["20250910",7710,40127],["20250911",7700,30361],["20250912",7800,69884],["20250915",7900,85502],["20250916",8030,91502],["20250917",7850,41992],["20250918",8200,155653],["20250919",8250,130619],["20250922",8320,146710],["20250923",8210,81768],["20250924",8260,126286],["20250925",8110,60694],["20250926",7720,99342],["20250929",7910,19472],["20250930",7850,37106],["20251001",7970,55927],["20251002",8300,297121],["20251010",8620,420566],["20251013",8450,96285],["20251014",8220,217947],["20251015",8500,84341],["20251016",8370,53000],["20251017",8110,72100],["20251020",8200,45622],["20251021",8040,71449],["20251023",7920,31142],["20251024",7910,42658],["20251027",7890,64662],["20251028",7780,63460],["20251029",7780,59447],["20251030",7670,49469],["20251031",7650,23464],["20251103",7750,43889],["20251104",7870,107884],["20251105",7500,103278],["20251106",7550,59361],["20251107",7400,60346],["20251110",7460,31816],["20251111",7510,66255],["20251112",7880,300604],["20251113",7810,80554],["20251114",7490,71482],["20251117",7500,41839],["20251118",7210,48265],["20251119",6990,61298],["20251120",7130,25534],["20251121",6960,52978],["20251124",6830,39381],["20251125",6840,22511],["20251126",6990,14922],["20251128",7130,43423],["20251201",7210,30183],["20251202",7150,17531],["20251203",7160,34915],["20251204",6970,41110],["20251205",7010,14137],["20251208",7010,22637],["20251209",6990,13824],["20251210",6930,21513],["20251211",6920,20874],["20251212",6990,20065],["20251215",6940,13108],["20251216",6800,30676],["20251217",6830,14910],["20251218",6680,48319],["20251219",6760,36408],["20251222",6910,32175],["20251223",6910,22229],["20251224",6870,19898],["20251226",6880,32482],["20251229",6950,33709],["20251230",7340,3295605],["20260102",7540,705628],["20260105",7490,407715],["20260106",7470,139656],["20260107",7200,166582],["20260108",7090,130772],["20260109",7070,63894],["20260112",7070,84713],["20260113",7090,75111],["20260114",7040,81907],["20260115",7000,78624],["20260116",6960,48839],["20260119",7030,51988],["20260120",7030,73729],["20260121",6840,127102],["20260122",7010,73754],["20260123",7060,86999],["20260126",7240,122702],["20260127",7360,118182],["20260128",7580,271139],["20260129",7690,356245],["20260130",7680,294901],["20260202",7310,142747],["20260203",7640,121104],["20260204",7580,118438],["20260205",7290,92551],["20260206",7210,106148],["20260209",7570,119337],["20260210",7500,72494],["20260211",7360,83725],["20260212",7390,86091],["20260213",7200,73330],["20260219",7460,114791],["20260220",7350,80554],["20260223",7490,113900],["20260224",7570,101278],["20260225",7430,125430],["20260226",7490,166609],["20260227",7220,150388],["20260303",6900,144589],["20260304",6010,263597],["20260305",6730,105521],["20260306",6940,86895],["20260309",6310,104852],["20260310",6530,59850],["20260311",6890,84661],["20260312",6780,39793],["20260313",6810,42508],["20260316",6700,34051],["20260317",6800,42320],["20260318",7080,858577],["20260319",6970,120373],["20260320",6980,96633],["20260323",6830,87010],["20260324",6940,58751],["20260325",7190,97184],["20260326",7000,196132],["20260327",7070,418188],["20260330",6920,61656],["20260331",6750,77432],["20260401",7140,96438],["20260402",6720,109679],["20260403",6760,37146],["20260406",6800,29446],["20260407",6730,37346],["20260408",7030,72313],["20260409",6870,42252],["20260410",7210,234739],["20260413",7190,110608],["20260414",7370,171136],["20260415",7490,133405],["20260416",7710,236245],["20260417",7740,307219],["20260420",7730,128208],["20260421",7690,158184],["20260422",7750,120039],["20260423",7730,162853],["20260424",8080,316342],["20260427",8070,238210],["20260428",7930,169168],["20260429",7880,145900],["20260430",7870,179717],["20260504",8150,275286],["20260506",10590,2372332],["20260507",10120,3547182],["20260508",9670,1111846],["20260511",9350,1526397],["20260512",9000,1135226],["20260513",8830,364632],["20260514",8740,347469],["20260515",8280,376863],["20260518",8000,405545],["20260519",7850,281766],["20260520",7890,254253],["20260521",8060,336792],["20260522",8300,313634],["20260526",8340,315472],["20260527",8150,1885793],["20260528",7870,360348],["20260529",7210,328796],["20260601",7000,261336],["20260602",6760,199803],["20260604",6880,146374],["20260605",6600,137167],["20260608",6110,195844],["20260609",6530,141382],["20260610",6250,141986],["20260611",6590,87748],["20260612",6940,128882],["20260615",7050,125636],["20260616",6850,72105],["20260617",6730,75544],["20260618",6550,67186],["20260619",6330,79574],["20260622",6200,77520],["20260623",5780,227511],["20260624",5740,99516],["20260625",5630,72623],["20260626",5320,180628],["20260629",5940,88816],["20260630",5730,68919],["20260701",6190,201568],["20260702",5580,91951],["20260703",5640,59973],["20260706",5670,61802],["20260707",5430,57426],["20260708",5150,76074],["20260709",5130,45064],["20260710",5570,59576],["20260713",5200,50607],["20260714",5100,68918],["20260715",5560,43232],["20260716",5270,26164],["20260720",5070,47139],["20260721",5310,41300],["20260722",5210,39799],["20260723",5520,42376],["20260724",5190,43212],["20260727",5300,61839],["20260728",4900,70456],["20260729",4460,151214],["20260730",4450,68972]],"detail_json":"https://aikstockdata.com/data/public/s/396470.json","page_url":"https://aikstockdata.com/s/396470.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."}}