{"schema_version":"1.0","@type":"Dataset","code":"067900","name_ko":"와이엔텍","name":"와이엔텍(067900) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7130,42066],["20250723",7050,29513],["20250724",6990,39226],["20250725",6980,23399],["20250728",6880,64542],["20250729",6890,20058],["20250730",6930,21833],["20250731",6930,26624],["20250801",6720,58942],["20250804",6770,13651],["20250805",6840,20345],["20250806",6860,16867],["20250807",6860,18270],["20250808",6830,22862],["20250811",6740,24274],["20250812",6670,32774],["20250813",6670,20323],["20250814",6750,27242],["20250818",6650,41530],["20250819",6580,24863],["20250820",6600,42802],["20250821",6700,21722],["20250822",6650,8753],["20250825",6650,12259],["20250826",6640,17338],["20250828",6570,7213],["20250829",6590,8767],["20250901",6560,29683],["20250902",6630,15541],["20250903",6620,7090],["20250904",6670,22533],["20250905",6670,7522],["20250908",6640,13235],["20250909",6660,17705],["20250910",6620,24671],["20250911",6640,8229],["20250912",6710,26424],["20250915",6670,15436],["20250916",6700,24498],["20250917",6660,10908],["20250918",6660,29720],["20250919",6580,26651],["20250922",6460,56178],["20250923",6330,40580],["20250924",6400,22668],["20250925",6370,41762],["20250926",6290,34071],["20250929",6360,8027],["20250930",6300,6141],["20251001",6360,12828],["20251002",6290,18250],["20251010",6210,28652],["20251013",6250,10649],["20251014",6150,16864],["20251015",6280,30916],["20251016",6240,7866],["20251017",6080,36766],["20251020",6150,10867],["20251021",6120,15123],["20251022",6190,13654],["20251023",6170,14645],["20251024",6090,24721],["20251027",6050,37557],["20251028",6150,36887],["20251029",6080,47191],["20251030",6070,28181],["20251031",6000,71388],["20251103",5930,67609],["20251104",5970,27837],["20251105",6050,53650],["20251106",6010,27563],["20251107",5900,40631],["20251110",6030,18276],["20251111",5970,18922],["20251112",6110,29449],["20251113",6110,25173],["20251114",6110,29715],["20251117",6110,9125],["20251118",6000,13711],["20251119",6000,19110],["20251120",6050,7001],["20251121",6020,11248],["20251124",6100,21481],["20251125",6040,11242],["20251126",6040,7340],["20251127",6060,16724],["20251128",6120,9743],["20251201",6090,7147],["20251202",6150,17929],["20251203",6150,17082],["20251204",6130,12007],["20251205",6150,12285],["20251208",6270,83266],["20251209",6320,37830],["20251210",6670,221552],["20251211",6680,113825],["20251212",6740,115146],["20251215",6900,315454],["20251216",6670,145624],["20251217",6690,77228],["20251218",6600,56700],["20251219",6630,37109],["20251222",6710,61235],["20251223",6650,49983],["20251224",6790,153534],["20251226",6800,72699],["20251229",6690,46317],["20251230",6630,95375],["20260102",6750,32471],["20260105",6630,69275],["20260106",6600,17549],["20260107",6580,23497],["20260108",6360,63800],["20260109",6390,19144],["20260112",6490,34871],["20260113",6520,33367],["20260114",6540,46026],["20260115",6430,39517],["20260116",7090,1293902],["20260119",6660,450291],["20260120",6490,202960],["20260121",6370,116791],["20260122",6400,79088],["20260123",6460,176582],["20260126",6580,95420],["20260127",6720,143973],["20260128",6770,177199],["20260129",6700,92227],["20260130",6630,81439],["20260202",6500,153335],["20260203",6560,121680],["20260204",6760,140466],["20260205",6920,224109],["20260206",6850,101223],["20260209",6850,101086],["20260210",7030,133345],["20260211",7980,1380559],["20260212",8090,281678],["20260213",7750,214432],["20260219",7750,139325],["20260220",7610,165941],["20260223",7520,185634],["20260224",7440,90902],["20260225",7540,110442],["20260226",7450,187109],["20260227",7130,281050],["20260303",7070,205792],["20260304",6410,281561],["20260305",6980,108018],["20260306",7090,114761],["20260309",6820,147110],["20260310",6830,82964],["20260311",7100,112857],["20260312",7030,59789],["20260313",7090,57350],["20260316",6940,57349],["20260317",7100,43420],["20260318",7230,60026],["20260319",7060,77590],["20260320",7260,79832],["20260323",6970,81013],["20260324",7110,39248],["20260325",7130,40471],["20260326",6920,40752],["20260327",6940,51506],["20260330",6840,27480],["20260331",6640,41198],["20260401",6910,32296],["20260402",6650,53209],["20260403",6850,40340],["20260406",6800,29004],["20260407",6710,44310],["20260408",6870,58546],["20260409",6870,28508],["20260410",7080,100516],["20260413",7080,71745],["20260414",7150,45417],["20260415",7140,44336],["20260416",7200,38021],["20260417",7360,66889],["20260420",7290,31631],["20260421",7350,59650],["20260422",7350,44772],["20260423",7210,53789],["20260424",7290,44236],["20260427",7490,80455],["20260428",7540,97648],["20260429",7610,55512],["20260430",7490,55604],["20260504",7700,208050],["20260506",7550,90974],["20260507",7390,73812],["20260508",7520,68013],["20260511",7470,117256],["20260512",7210,109732],["20260513",7140,69975],["20260514",7350,116742],["20260515",7370,147711],["20260518",7030,88480],["20260519",6900,59742],["20260520",6690,54686],["20260521",6800,52208],["20260522",6880,38178],["20260526",6730,80832],["20260527",6610,69090],["20260528",6590,66860],["20260529",6440,42057],["20260601",6180,54676],["20260602",6140,52480],["20260604",6240,27599],["20260605",6150,27681],["20260608",5910,69891],["20260609",6230,21033],["20260610",6150,46876],["20260611",6270,36885],["20260612",6430,27184],["20260615",6410,23170],["20260616",6400,16980],["20260617",6400,18514],["20260618",6360,20659],["20260619",6190,47749],["20260622",6010,25491],["20260623",5950,75213],["20260624",6730,476864],["20260625",6390,464708],["20260626",6180,1620472],["20260629",6520,290131],["20260630",6380,170603],["20260701",6620,196951],["20260702",6360,123784],["20260703",6370,132126],["20260706",6450,101519],["20260707",6300,119763],["20260708",6200,100406],["20260709",6250,121673],["20260710",6580,192609],["20260713",6110,135179],["20260714",6080,139050],["20260715",6220,57726],["20260716",6040,61679],["20260720",5900,42404],["20260721",5960,27195],["20260722",5870,42632],["20260723",6030,41670],["20260724",5950,27450],["20260727",5950,22544],["20260728",5670,47618],["20260729",5530,59477],["20260730",5540,31598]],"detail_json":"https://aikstockdata.com/data/public/s/067900.json","page_url":"https://aikstockdata.com/s/067900.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."}}