{"schema_version":"1.0","@type":"Dataset","code":"439090","name_ko":"마녀공장","name":"마녀공장(439090) 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",18430,106657],["20250723",18210,72719],["20250724",17890,96254],["20250725",17970,36895],["20250728",17720,66237],["20250729",17720,56243],["20250730",17780,31139],["20250731",17880,40797],["20250801",17150,93516],["20250804",17190,27437],["20250805",17620,32359],["20250806",17880,98722],["20250807",17850,67661],["20250808",17800,56532],["20250811",17560,54160],["20250812",17500,60574],["20250813",17490,48717],["20250814",17490,20963],["20250818",17140,41827],["20250819",17050,31954],["20250820",16600,59611],["20250821",16510,30884],["20250822",16480,39190],["20250825",16680,27020],["20250826",16690,26036],["20250828",16620,18163],["20250829",16650,15524],["20250901",16190,45434],["20250902",15950,61242],["20250903",15790,54558],["20250904",16190,33067],["20250905",16090,21483],["20250908",16190,22837],["20250909",16240,22606],["20250910",16230,34165],["20250911",16220,31316],["20250912",16350,45850],["20250915",16200,31770],["20250916",16230,29488],["20250917",16630,89971],["20250918",17100,199185],["20250919",17020,55971],["20250922",17100,54688],["20250923",16980,46501],["20250924",16900,55004],["20250925",16740,28605],["20250926",16550,38927],["20250929",16770,39548],["20250930",16540,32800],["20251001",16450,23937],["20251002",16550,34968],["20251010",16170,48767],["20251013",15950,21318],["20251014",15820,41968],["20251015",15940,20265],["20251016",15960,37423],["20251017",15670,48778],["20251020",15650,27440],["20251021",15760,30611],["20251023",16080,57017],["20251024",15950,24534],["20251027",16240,42034],["20251028",16320,52002],["20251029",16150,37747],["20251030",16700,366945],["20251031",16370,70766],["20251103",16180,67527],["20251104",15680,67213],["20251105",15290,67635],["20251106",15100,35301],["20251107",15120,53752],["20251110",15180,30775],["20251111",15150,49182],["20251112",15250,23264],["20251113",15320,23434],["20251114",15110,21262],["20251117",15000,24982],["20251118",14500,47087],["20251119",14460,36739],["20251120",14890,54603],["20251121",15190,250703],["20251124",14840,52215],["20251125",14310,64794],["20251126",14250,40742],["20251128",14640,50013],["20251201",14460,51519],["20251202",14450,20787],["20251203",14530,21668],["20251204",14410,24896],["20251205",14340,24402],["20251208",14300,26010],["20251209",14270,24899],["20251210",14180,30085],["20251211",14170,22474],["20251212",14180,22504],["20251215",14190,30139],["20251216",14050,28200],["20251217",14020,28685],["20251218",13840,39204],["20251219",13720,33766],["20251222",14000,42175],["20251223",13920,30094],["20251224",13760,24471],["20251226",13450,34705],["20251229",13660,42423],["20251230",13690,18697],["20260102",15750,378622],["20260105",15280,256976],["20260106",14710,110349],["20260107",14730,338980],["20260108",15130,191273],["20260109",14570,108431],["20260112",14430,41825],["20260113",14470,40523],["20260114",14400,36608],["20260115",14240,59959],["20260116",13980,51479],["20260119",13800,52284],["20260120",14150,80744],["20260121",13740,70359],["20260122",14090,89297],["20260123",14270,60703],["20260126",14680,80048],["20260127",14540,62043],["20260128",14630,85579],["20260129",14660,80276],["20260130",14390,63966],["20260202",13910,54038],["20260203",14380,44997],["20260204",14450,54227],["20260205",14430,74356],["20260206",14100,46361],["20260209",14600,71922],["20260210",14600,48700],["20260211",14500,36870],["20260212",14560,37470],["20260213",14330,31399],["20260219",14400,33528],["20260220",14170,38396],["20260223",14100,40342],["20260224",13960,52397],["20260225",13880,49132],["20260226",13660,66443],["20260227",13330,59823],["20260303",12610,89411],["20260304",11110,116520],["20260305",11940,77420],["20260306",11960,44410],["20260309",11160,55111],["20260310",11790,31402],["20260311",11810,24274],["20260312",11910,11407],["20260313",12040,22044],["20260316",11910,19036],["20260317",12220,21998],["20260318",12000,29475],["20260319",11830,16113],["20260320",12090,24917],["20260323",11660,29431],["20260324",11880,21886],["20260325",11770,21802],["20260326",12040,87629],["20260327",12410,82368],["20260330",11900,28068],["20260331",12070,35993],["20260401",12440,34530],["20260402",12030,31858],["20260403",12120,25409],["20260406",12100,20875],["20260407",12120,33915],["20260408",12470,24765],["20260409",12900,91378],["20260410",12770,30894],["20260413",12760,25282],["20260414",12880,30527],["20260415",13130,42947],["20260416",13340,47111],["20260417",13270,30803],["20260420",13160,25522],["20260421",13000,47916],["20260422",13130,37380],["20260423",13330,52335],["20260424",16390,2663328],["20260427",15480,363811],["20260428",15710,1638193],["20260429",16790,786239],["20260430",15940,263685],["20260504",15780,173433],["20260506",15040,168721],["20260507",15070,134694],["20260508",16100,594951],["20260511",17710,849798],["20260512",17390,1106004],["20260513",17790,584437],["20260514",17580,270166],["20260515",16240,293731],["20260518",15850,147684],["20260519",17390,916725],["20260520",16220,251110],["20260521",16510,173953],["20260522",17000,189266],["20260526",16470,185792],["20260527",15590,140014],["20260528",15070,129111],["20260529",14220,119550],["20260601",13790,118891],["20260602",13150,124724],["20260604",13850,159553],["20260605",13240,91238],["20260608",12550,105256],["20260609",13430,135990],["20260610",13870,205557],["20260611",14090,105397],["20260612",14480,141783],["20260615",14600,91163],["20260616",14770,85370],["20260617",15320,156761],["20260618",14550,94953],["20260619",14120,92534],["20260622",13720,46908],["20260623",12840,105121],["20260624",12790,73559],["20260625",14360,294075],["20260626",13470,180961],["20260629",15070,241150],["20260630",15070,158471],["20260701",16030,241301],["20260702",15250,268210],["20260703",15430,147397],["20260706",15190,109254],["20260707",14860,161051],["20260708",17600,2418263],["20260709",16130,561553],["20260710",16510,408402],["20260713",15860,399558],["20260714",16460,940421],["20260715",16580,360162],["20260716",17290,1309987],["20260720",16310,398478],["20260721",16670,306734],["20260722",16430,298139],["20260723",16340,217685],["20260724",15050,227523],["20260727",15430,163460],["20260728",15830,322290],["20260729",14460,293814],["20260730",14920,224277]],"detail_json":"https://aikstockdata.com/data/public/s/439090.json","page_url":"https://aikstockdata.com/s/439090.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."}}