{"schema_version":"1.0","@type":"Dataset","code":"122870","name_ko":"와이지엔터테인먼트","name":"와이지엔터테인먼트(122870) 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",87800,282598],["20250723",84800,197236],["20250724",83500,171666],["20250725",83100,109564],["20250728",81300,157223],["20250729",81200,228351],["20250730",80300,153045],["20250731",85100,347240],["20250801",79400,228557],["20250804",84800,285348],["20250805",86300,222600],["20250806",88800,271315],["20250807",89200,194148],["20250808",93200,556790],["20250811",104300,949468],["20250812",102100,249090],["20250813",99800,410858],["20250814",99100,238753],["20250818",97800,156633],["20250819",99000,260545],["20250820",104700,409318],["20250821",107400,424033],["20250822",102000,315445],["20250825",103700,220512],["20250826",104400,302895],["20250828",101400,186032],["20250829",101600,170257],["20250901",102000,106446],["20250902",102300,100784],["20250903",100100,232320],["20250904",100000,84390],["20250905",99500,146114],["20250908",101200,93378],["20250909",99200,160680],["20250910",100400,139859],["20250911",98000,258291],["20250912",98200,197097],["20250915",97600,143692],["20250916",98300,120943],["20250917",97800,195392],["20250918",99100,123136],["20250919",98900,177921],["20250922",99100,140728],["20250923",97400,112009],["20250924",97800,177095],["20250925",94900,194317],["20250926",100700,459571],["20250929",100400,127617],["20250930",97700,245450],["20251001",99000,164391],["20251002",97800,235633],["20251010",99600,147499],["20251013",105500,273265],["20251014",99600,266195],["20251015",95800,432344],["20251016",93000,374115],["20251017",90000,321548],["20251020",92000,163200],["20251021",93400,191701],["20251022",91700,146998],["20251023",91600,109829],["20251024",90500,154083],["20251027",93900,252428],["20251028",94900,154434],["20251029",91300,350311],["20251030",91500,273278],["20251031",91500,263851],["20251103",90100,393345],["20251104",88000,312372],["20251105",83800,381949],["20251106",79500,450047],["20251107",72000,891149],["20251110",67100,858545],["20251111",63600,646734],["20251112",63300,300279],["20251113",63500,358252],["20251114",62100,282272],["20251117",62700,138207],["20251118",61600,241685],["20251119",61100,131031],["20251120",62500,150570],["20251121",60700,133661],["20251124",60500,107637],["20251125",58700,149413],["20251126",60800,165691],["20251127",62200,241781],["20251128",64900,385892],["20251201",63700,183024],["20251202",62800,181862],["20251203",62900,83697],["20251204",62100,139779],["20251205",62100,77103],["20251208",61500,87555],["20251209",61800,53666],["20251210",62200,122358],["20251211",61600,129032],["20251212",63600,244496],["20251215",63000,278582],["20251216",63600,185812],["20251217",64700,211047],["20251218",63400,185334],["20251219",63300,281653],["20251222",63500,126912],["20251223",66200,351553],["20251224",66100,157323],["20251226",64500,157495],["20251229",64700,104175],["20251230",69400,582438],["20260102",70400,656394],["20260105",65100,826418],["20260106",65100,209459],["20260107",64300,395608],["20260108",68200,450791],["20260109",67200,254229],["20260112",68200,218100],["20260113",67700,169111],["20260114",67000,182943],["20260115",69400,423696],["20260116",68800,238257],["20260119",71100,266249],["20260120",70000,242554],["20260121",67800,200606],["20260122",70200,311696],["20260123",70700,214399],["20260126",72600,436056],["20260127",70400,556720],["20260128",74200,681812],["20260129",74000,417967],["20260130",74700,393500],["20260202",69900,333193],["20260203",71900,226298],["20260204",70800,182166],["20260205",69800,215223],["20260206",70100,205973],["20260209",74300,307767],["20260210",73800,158151],["20260211",76500,601807],["20260212",74800,324483],["20260213",72900,196834],["20260219",74000,207816],["20260220",73300,178199],["20260223",73100,181547],["20260224",73700,185172],["20260225",72400,230033],["20260226",71300,328875],["20260227",74000,972341],["20260303",67700,693872],["20260304",62600,757740],["20260305",64200,454646],["20260306",69500,407991],["20260309",64700,284105],["20260310",66600,259428],["20260311",63600,392898],["20260312",63100,356653],["20260313",63500,188125],["20260316",61800,132936],["20260317",62300,144203],["20260318",62200,253905],["20260319",60100,253318],["20260320",59800,140905],["20260323",54000,403890],["20260324",55400,185585],["20260325",56300,174645],["20260326",56200,130673],["20260327",56200,84852],["20260330",53800,116758],["20260331",52900,201435],["20260401",53300,186224],["20260402",50800,210994],["20260403",51000,115121],["20260406",50700,53685],["20260407",49900,129274],["20260408",51300,135310],["20260409",50000,121479],["20260410",51200,67155],["20260413",51300,64819],["20260414",51600,90766],["20260415",52800,133000],["20260416",55500,198771],["20260417",55900,207487],["20260420",54400,112623],["20260421",53800,110891],["20260422",54500,67804],["20260423",53900,90379],["20260424",54600,45076],["20260427",54200,57290],["20260428",54500,105133],["20260429",55000,85563],["20260430",54000,129601],["20260504",53500,68502],["20260506",51300,124882],["20260507",50300,140995],["20260508",50200,138231],["20260511",49450,128562],["20260512",48850,202596],["20260513",49450,104268],["20260514",50700,178570],["20260515",49800,136781],["20260518",48050,114585],["20260519",48700,160569],["20260520",46850,99606],["20260521",47050,98633],["20260522",48200,108451],["20260526",47100,112878],["20260527",45850,108671],["20260528",45750,118281],["20260529",44600,179754],["20260601",44450,153210],["20260602",43300,161569],["20260604",43250,112479],["20260605",41550,105444],["20260608",40450,140711],["20260609",41150,128749],["20260610",40450,78006],["20260611",44500,286722],["20260612",45900,183945],["20260615",45000,99555],["20260616",46300,75897],["20260617",48300,140228],["20260618",46600,195487],["20260619",45250,92118],["20260622",44050,105344],["20260623",41850,117984],["20260624",43000,102626],["20260625",40800,103670],["20260626",39100,124419],["20260629",44150,170530],["20260630",41650,91769],["20260701",44000,99648],["20260702",43850,139399],["20260703",42300,117446],["20260706",43550,77829],["20260707",44200,136005],["20260708",42000,111514],["20260709",41050,156287],["20260710",42200,88770],["20260713",41750,117691],["20260714",40500,78513],["20260715",40800,57604],["20260716",40200,58255],["20260720",38400,102131],["20260721",38350,86943],["20260722",37800,79447],["20260723",40550,126434],["20260724",39800,74294],["20260727",41550,102906],["20260728",39250,86388],["20260729",37050,168394],["20260730",37200,147484]],"detail_json":"https://aikstockdata.com/data/public/s/122870.json","page_url":"https://aikstockdata.com/s/122870.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."}}