{"schema_version":"1.0","@type":"Dataset","code":"112290","name_ko":"와이씨켐","name":"와이씨켐(112290) 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",20600,77225],["20250723",20750,41308],["20250724",20750,62399],["20250725",20250,42530],["20250728",21000,72312],["20250729",20650,57085],["20250730",20800,78102],["20250731",20650,41450],["20250801",19240,131499],["20250804",19810,44672],["20250805",20000,36702],["20250806",19990,19689],["20250807",20100,35866],["20250808",20400,38894],["20250811",20700,57612],["20250812",20050,226928],["20250813",20800,62156],["20250814",20400,39586],["20250818",20000,42578],["20250819",19610,38789],["20250820",18840,87806],["20250821",18900,22432],["20250822",18660,37937],["20250825",19680,45820],["20250826",20450,62554],["20250828",19830,23168],["20250829",19690,42449],["20250901",18900,40285],["20250902",19320,40082],["20250903",19270,17518],["20250904",20100,40572],["20250905",19910,40019],["20250908",20050,33153],["20250909",20300,27435],["20250910",20600,61795],["20250911",20900,66084],["20250912",22150,135494],["20250915",22100,92490],["20250916",22500,208721],["20250917",21700,64707],["20250918",22850,182408],["20250919",23100,125642],["20250922",23800,169868],["20250923",21050,756667],["20250924",22300,305919],["20250925",21200,131201],["20250926",20200,107398],["20250929",21250,82740],["20250930",20900,88407],["20251001",22050,176674],["20251002",22350,128916],["20251010",23250,174915],["20251013",24250,165181],["20251014",22850,216820],["20251015",23100,115399],["20251016",22600,90897],["20251017",21850,84983],["20251020",22400,56793],["20251021",22550,69966],["20251022",22300,58888],["20251023",22000,48512],["20251024",22400,70190],["20251027",23150,139459],["20251028",24300,465556],["20251029",24200,146133],["20251030",23200,118719],["20251031",24000,99457],["20251103",25500,783634],["20251104",25500,249280],["20251105",23600,198904],["20251106",23600,141913],["20251107",22750,83134],["20251110",23200,55340],["20251111",22750,71263],["20251112",22550,73367],["20251113",22200,60364],["20251114",21000,88979],["20251117",21400,42033],["20251118",20050,68815],["20251119",19800,69317],["20251120",20150,29754],["20251121",19100,42978],["20251124",18980,32418],["20251125",19450,30800],["20251126",19680,22831],["20251127",19700,28273],["20251128",20450,35289],["20251201",21150,78069],["20251202",21350,74492],["20251203",21000,41279],["20251204",20650,36334],["20251205",20650,36447],["20251208",21050,31219],["20251209",21600,58595],["20251210",21600,42241],["20251211",21300,52522],["20251212",20750,74241],["20251215",20950,47897],["20251216",20000,60236],["20251217",20250,27665],["20251218",19990,21040],["20251219",20000,42975],["20251222",20700,55651],["20251223",20150,35942],["20251224",19900,53168],["20251226",20100,37693],["20251229",20450,34498],["20251230",20200,23615],["20260102",21150,114048],["20260105",21500,134123],["20260106",21700,104097],["20260107",21050,568311],["20260108",21100,163888],["20260109",20550,84858],["20260112",20350,126667],["20260113",20100,91760],["20260114",19930,104498],["20260115",20150,70025],["20260116",20650,157148],["20260119",20500,109799],["20260120",20800,144975],["20260121",20350,158203],["20260122",21450,291728],["20260123",21950,275585],["20260126",23350,432606],["20260127",24600,635434],["20260128",23750,601424],["20260129",23600,352939],["20260130",23600,464905],["20260202",22600,279779],["20260203",23800,178095],["20260204",24100,172415],["20260205",22700,172620],["20260206",23000,185477],["20260209",24350,272673],["20260210",24350,199506],["20260211",24100,140687],["20260212",23800,167318],["20260213",24150,172711],["20260219",25000,308812],["20260220",25750,523481],["20260223",24950,223023],["20260224",26750,601977],["20260225",25450,313777],["20260226",27650,849436],["20260227",26650,329581],["20260303",25350,471466],["20260304",21300,435023],["20260305",24050,212825],["20260306",24700,171557],["20260309",22700,200762],["20260310",26150,323275],["20260311",26650,561768],["20260312",26950,419569],["20260313",28100,484583],["20260316",26850,311716],["20260317",27700,270020],["20260318",27250,268513],["20260319",26800,136224],["20260320",26650,130188],["20260323",25000,153587],["20260324",25550,119749],["20260325",26950,184678],["20260326",24450,170973],["20260327",24450,104817],["20260330",23450,93964],["20260331",21500,195359],["20260401",23800,84610],["20260402",22600,138597],["20260403",23150,47912],["20260406",22600,76792],["20260407",21500,196084],["20260408",23700,153741],["20260409",23450,121251],["20260410",23450,0],["20260413",23450,0],["20260414",23450,0],["20260415",23450,0],["20260416",23450,0],["20260417",23450,0],["20260420",23450,0],["20260421",23450,0],["20260422",23450,0],["20260423",23450,0],["20260424",23450,0],["20260427",23450,0],["20260428",23450,0],["20260429",15240,986024],["20260430",14050,2353453],["20260504",13620,1218093],["20260506",16020,6010601],["20260507",15820,1873484],["20260508",14880,868441],["20260511",16180,2006538],["20260512",15010,1117132],["20260513",14810,537172],["20260514",14810,368046],["20260515",14270,1943811],["20260518",14430,1018653],["20260519",13420,507591],["20260520",14170,563278],["20260521",14560,553342],["20260522",15020,562407],["20260526",16550,1949102],["20260527",15760,954872],["20260528",14590,673028],["20260529",13990,561190],["20260601",14120,1431779],["20260602",13850,476636],["20260604",14550,747063],["20260605",14660,513291],["20260608",13410,416341],["20260609",13970,276745],["20260610",12920,346572],["20260611",13300,304034],["20260612",13690,342839],["20260615",13710,277772],["20260616",13420,197759],["20260617",13540,152667],["20260618",12780,250355],["20260619",11990,518691],["20260622",12570,305238],["20260623",10850,368177],["20260624",11000,210429],["20260625",10910,125980],["20260626",10080,240515],["20260629",10900,156807],["20260630",10950,99384],["20260701",11400,148498],["20260702",9970,227455],["20260703",10640,160073],["20260706",10320,115936],["20260707",9910,172172],["20260708",9100,213303],["20260709",9690,157685],["20260710",10630,164573],["20260713",9720,151216],["20260714",9510,144838],["20260715",10570,175355],["20260716",9990,96198],["20260720",9350,101418],["20260721",9410,101224],["20260722",8990,249975],["20260723",9290,105905],["20260724",9000,136488],["20260727",9000,96062],["20260728",8380,162855],["20260729",7740,264140],["20260730",7720,144949]],"detail_json":"https://aikstockdata.com/data/public/s/112290.json","page_url":"https://aikstockdata.com/s/112290.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."}}