{"schema_version":"1.0","@type":"Dataset","code":"011690","name_ko":"와이투솔루션","name":"와이투솔루션(011690) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3380,305147],["20250723",3340,113867],["20250724",3375,182776],["20250725",3280,191240],["20250728",3315,143142],["20250729",3315,92416],["20250730",3300,54701],["20250731",3300,138244],["20250801",3190,137551],["20250804",3220,512475],["20250805",3295,125292],["20250806",3395,138883],["20250807",3405,102041],["20250808",3380,123342],["20250811",3410,119080],["20250812",3395,107432],["20250813",3340,145580],["20250814",3315,140715],["20250818",3120,431723],["20250819",3125,148215],["20250820",2955,283266],["20250821",2970,171983],["20250822",3005,58715],["20250825",3085,5462700],["20250826",3245,9775778],["20250827",3185,1711724],["20250828",3125,709031],["20250829",3035,519150],["20250901",3020,449912],["20250902",3300,1463738],["20250903",3280,340687],["20250904",3500,960677],["20250905",3690,2358611],["20250908",3795,1229756],["20250909",3705,632169],["20250910",3610,778768],["20250911",3610,441227],["20250912",3615,392307],["20250915",3730,483719],["20250916",3485,893494],["20250917",3585,746604],["20250918",3645,4420359],["20250919",3570,686237],["20250922",3705,426820],["20250923",3550,592739],["20250924",3460,636066],["20250925",3425,262416],["20250926",3320,338274],["20250929",3360,169231],["20250930",3225,240159],["20251001",3180,214994],["20251002",3210,110486],["20251010",3230,173157],["20251013",3290,127939],["20251014",3195,242365],["20251015",3320,213809],["20251016",3235,4387412],["20251017",3065,1026739],["20251020",3175,303047],["20251021",3260,521439],["20251022",3120,1286850],["20251023",3060,270648],["20251024",3045,192127],["20251027",3035,319108],["20251028",3065,161407],["20251029",3080,163748],["20251030",3020,185069],["20251031",3020,173966],["20251103",2980,179092],["20251104",2985,209687],["20251105",2930,381428],["20251106",2910,150355],["20251107",2850,191647],["20251110",2855,127388],["20251111",2835,145081],["20251112",2840,103210],["20251113",2870,85039],["20251114",2715,206726],["20251117",2715,127430],["20251118",2615,215209],["20251119",2705,168372],["20251120",2850,165453],["20251121",2900,551334],["20251124",2790,184546],["20251125",2795,109564],["20251126",2885,147828],["20251127",3115,564991],["20251128",3380,975633],["20251201",3465,594844],["20251202",3525,278926],["20251203",4050,5881618],["20251204",4505,9466567],["20251205",4350,2450294],["20251208",4680,3619237],["20251209",4840,2095181],["20251210",4350,1982945],["20251211",3960,2475698],["20251212",3875,926385],["20251215",3895,646844],["20251216",4030,4122001],["20251217",3965,825861],["20251218",4065,797133],["20251219",4060,594532],["20251222",4085,627737],["20251223",4015,461093],["20251224",4035,762638],["20251226",3980,455794],["20251229",4240,13913746],["20251230",4145,1908211],["20260102",4165,939670],["20260105",4240,1702416],["20260106",4160,722107],["20260107",4205,621926],["20260108",4215,624522],["20260109",4150,375075],["20260112",4325,962270],["20260113",4125,776498],["20260114",4120,348579],["20260115",4195,1285040],["20260116",4070,528232],["20260119",4230,935908],["20260120",4330,1090655],["20260121",4325,620874],["20260122",4190,826561],["20260123",4200,492645],["20260126",5180,13414864],["20260127",5040,2317299],["20260128",5490,5180475],["20260129",5610,2004090],["20260130",5910,2910211],["20260202",5570,1926577],["20260203",5770,1622915],["20260204",6120,2843231],["20260205",6200,2131914],["20260206",6450,2158768],["20260209",6920,1732593],["20260210",6000,2614051],["20260211",5710,1590798],["20260212",5650,829498],["20260213",7260,11715179],["20260219",8200,7705939],["20260220",7890,2717538],["20260223",8760,5136168],["20260224",9140,1954834],["20260225",8750,1475952],["20260226",8210,1942771],["20260227",8280,1091239],["20260303",7490,1622824],["20260304",6610,2018110],["20260305",7150,1250160],["20260306",6990,1303796],["20260309",6600,841354],["20260310",7600,3234135],["20260311",7400,1563786],["20260312",7140,873816],["20260313",6910,535791],["20260316",6620,751225],["20260317",6690,960000],["20260318",6470,1071084],["20260319",6310,575948],["20260320",6480,724523],["20260323",5980,588192],["20260324",6100,461684],["20260325",6260,383478],["20260326",5780,488772],["20260327",5760,518466],["20260330",5720,314212],["20260331",5550,368838],["20260401",5860,279096],["20260402",5400,601796],["20260403",5500,224831],["20260406",5370,259766],["20260407",5230,291155],["20260408",5670,376177],["20260409",5400,289317],["20260410",5590,399597],["20260413",5480,214277],["20260414",6670,3035023],["20260415",6950,2092817],["20260416",7070,937796],["20260417",6950,700105],["20260420",7650,2727882],["20260421",7500,1186452],["20260422",7550,793770],["20260423",7600,2070199],["20260424",8060,1628948],["20260427",8610,1945104],["20260428",8020,1201268],["20260429",8350,2103330],["20260430",8130,633628],["20260504",8900,6111971],["20260506",8940,1495098],["20260507",8800,695363],["20260508",8990,2508179],["20260511",8240,2129572],["20260512",7840,1242288],["20260513",8030,757015],["20260514",7260,3657657],["20260515",6470,1471951],["20260518",6200,564352],["20260519",5910,559193],["20260520",5740,499010],["20260521",5970,483253],["20260522",6320,518605],["20260526",6060,513410],["20260527",5600,815046],["20260528",5360,497896],["20260529",5080,512918],["20260601",4890,560109],["20260602",4795,437291],["20260604",4720,343546],["20260605",4530,274926],["20260608",4110,391571],["20260609",4320,349350],["20260610",4300,241434],["20260611",4270,226511],["20260612",4340,223971],["20260615",4290,190081],["20260616",4590,545926],["20260617",4515,242741],["20260618",4285,304886],["20260619",4115,368335],["20260622",3910,234237],["20260623",3645,335502],["20260624",3700,255722],["20260625",3545,271423],["20260626",3380,315506],["20260629",3760,244133],["20260630",3625,151305],["20260701",3690,197730],["20260702",3455,170652],["20260703",3435,166292],["20260706",3290,198326],["20260707",3100,222554],["20260708",2915,302694],["20260709",2930,217913],["20260710",3175,152242],["20260713",2970,247958],["20260714",2995,252432],["20260715",3245,176704],["20260716",3140,127053],["20260720",2890,170140],["20260721",3120,226892],["20260722",3155,201646],["20260723",3350,164325],["20260724",3155,144449],["20260727",3145,103226],["20260728",2935,174620],["20260729",2640,456567],["20260730",2650,302852]],"detail_json":"https://aikstockdata.com/data/public/s/011690.json","page_url":"https://aikstockdata.com/s/011690.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."}}