{"schema_version":"1.0","@type":"Dataset","code":"019210","name_ko":"와이지-원","name":"와이지-원(019210) 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",5800,77623],["20250723",5820,44350],["20250724",5720,75760],["20250725",5740,22089],["20250728",5690,52142],["20250729",5690,49354],["20250730",5690,46273],["20250731",5770,32781],["20250801",5610,66772],["20250804",5620,53282],["20250805",5670,50812],["20250806",5770,24312],["20250807",5790,36226],["20250808",5740,30538],["20250811",5700,40638],["20250812",5710,35657],["20250813",5660,55257],["20250814",5570,70606],["20250818",5500,79031],["20250819",5440,28898],["20250820",5460,83963],["20250821",5460,48184],["20250822",5450,35693],["20250825",5470,57905],["20250826",5360,116036],["20250827",5410,158814],["20250828",5410,50407],["20250829",5340,49463],["20250901",5360,59147],["20250902",5290,81980],["20250903",5280,89441],["20250904",5400,40587],["20250905",5370,89233],["20250908",5440,49621],["20250909",5440,29675],["20250910",5440,182819],["20250911",5490,52245],["20250912",5500,75258],["20250915",5430,87047],["20250916",5360,123917],["20250917",5280,153039],["20250918",5290,126527],["20250919",5260,54986],["20250922",5200,95948],["20250923",5180,160758],["20250924",5170,70407],["20250925",5140,72175],["20250926",5070,67886],["20250929",5150,37973],["20250930",5070,72780],["20251001",5100,19741],["20251002",5130,66931],["20251010",5100,52173],["20251013",5080,37292],["20251014",5280,130985],["20251015",5440,245957],["20251016",5410,103373],["20251017",5340,76836],["20251020",5250,74764],["20251021",5160,92194],["20251022",5230,106621],["20251023",5230,138038],["20251024",5170,106744],["20251027",5200,78418],["20251028",5190,67183],["20251029",5170,69163],["20251030",5080,87471],["20251031",5070,66623],["20251103",5060,79819],["20251104",5050,69977],["20251105",4975,218969],["20251106",5070,58977],["20251107",4995,124660],["20251110",5100,80372],["20251111",5060,82134],["20251112",5090,42236],["20251113",5090,54525],["20251114",5300,237263],["20251117",5120,154070],["20251118",5040,53987],["20251119",5070,58095],["20251120",5110,76281],["20251121",5060,54049],["20251124",5060,44437],["20251125",4950,433334],["20251126",4990,174014],["20251127",5020,46275],["20251128",5210,149707],["20251201",5380,253969],["20251202",5470,112048],["20251203",5490,93690],["20251204",5530,127447],["20251205",5530,172884],["20251208",5700,282367],["20251209",5660,127934],["20251210",5660,76008],["20251211",5700,76333],["20251212",5730,54646],["20251215",5750,109126],["20251216",5610,115150],["20251217",5650,93946],["20251218",5530,69845],["20251219",5610,70069],["20251222",5630,65260],["20251223",5490,99997],["20251224",5490,42556],["20251226",5560,92575],["20251229",5340,69514],["20251230",5300,40597],["20260102",5190,197831],["20260105",5370,123854],["20260106",5290,51668],["20260107",5160,118282],["20260108",5110,111607],["20260109",5200,79553],["20260112",5220,81480],["20260113",5200,116745],["20260114",5210,84921],["20260115",5350,134777],["20260116",5600,351204],["20260119",5560,169809],["20260120",5660,232848],["20260121",5730,206135],["20260122",6000,519951],["20260123",6100,450789],["20260126",7060,2020244],["20260127",7020,1262420],["20260128",7730,1689859],["20260129",8150,2039922],["20260130",8970,2573858],["20260202",8000,1738211],["20260203",8980,1754077],["20260204",8680,701429],["20260205",8720,1020753],["20260206",9850,4536475],["20260209",9600,1786269],["20260210",10210,2311016],["20260211",10020,1050660],["20260212",9940,693881],["20260213",9260,981876],["20260219",8900,1399288],["20260220",8970,661540],["20260223",9100,487891],["20260224",9680,951531],["20260225",9850,909547],["20260226",9500,661835],["20260227",9450,999469],["20260303",9090,567509],["20260304",8050,857728],["20260305",8860,693565],["20260306",9410,789607],["20260309",9110,628588],["20260310",11840,4160330],["20260311",11080,4237491],["20260312",11800,3724858],["20260313",13790,4403319],["20260316",12860,1823675],["20260317",12490,1323459],["20260318",11930,1260754],["20260319",12810,3150913],["20260320",12550,800559],["20260323",11610,886530],["20260324",12740,1595113],["20260325",13150,835286],["20260326",12900,693106],["20260327",12570,625390],["20260330",12950,898066],["20260331",12310,763132],["20260401",12650,923078],["20260402",13410,3300694],["20260403",14300,1363518],["20260406",14180,1233948],["20260407",12680,1214529],["20260408",12370,1255142],["20260409",12300,1151924],["20260410",13100,1539470],["20260413",13800,1200222],["20260414",14840,1225177],["20260415",13820,1480816],["20260416",14300,745955],["20260417",14320,636193],["20260420",13810,641908],["20260421",13530,763726],["20260422",13770,651087],["20260423",14880,1263734],["20260424",16560,2966916],["20260427",16210,680308],["20260428",16010,662058],["20260429",16930,727916],["20260430",15800,625170],["20260504",15990,649202],["20260506",15860,675988],["20260507",16170,1168638],["20260508",15350,631725],["20260511",15000,764720],["20260512",14330,783320],["20260513",15980,1316097],["20260514",17380,1988752],["20260515",17630,1523082],["20260518",19300,3453868],["20260519",18650,760400],["20260520",18400,745137],["20260521",18170,798750],["20260522",18790,608220],["20260526",18080,613638],["20260527",17250,710219],["20260528",16370,657702],["20260529",15930,410612],["20260601",15240,980416],["20260602",14710,587158],["20260604",14920,584224],["20260605",13900,528484],["20260608",13030,519106],["20260609",13840,522983],["20260610",13820,532917],["20260611",14260,470658],["20260612",15930,830105],["20260615",17340,822451],["20260616",17880,745839],["20260617",20300,1740177],["20260618",21900,1193294],["20260619",22600,2026353],["20260622",20800,846488],["20260623",19330,650293],["20260624",20150,649773],["20260625",18700,769686],["20260626",17640,526828],["20260629",20950,1107739],["20260630",21800,871143],["20260701",21150,723110],["20260702",21500,1195286],["20260703",22600,1075410],["20260706",26700,3083234],["20260707",22900,1690944],["20260708",22000,1010109],["20260709",22200,1242088],["20260710",22500,849053],["20260713",21300,760084],["20260714",20050,1085381],["20260715",23900,1360581],["20260716",23100,591276],["20260720",21300,735067],["20260721",20650,733144],["20260722",19800,763587],["20260723",20000,549911],["20260724",18390,534690],["20260727",20200,599419],["20260728",18060,644342],["20260729",16110,1274866],["20260730",13940,1265207]],"detail_json":"https://aikstockdata.com/data/public/s/019210.json","page_url":"https://aikstockdata.com/s/019210.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."}}