{"schema_version":"1.0","@type":"Dataset","code":"209640","name_ko":"와이제이링크","name":"와이제이링크(209640) 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",7000,69584],["20250723",6970,50141],["20250724",6970,36439],["20250725",7000,31140],["20250728",6980,41425],["20250729",7010,20812],["20250730",6950,30695],["20250731",6930,56862],["20250801",6540,373225],["20250804",6600,88594],["20250805",6630,66119],["20250806",6720,79783],["20250807",6660,41201],["20250808",6610,45835],["20250811",6750,23441],["20250812",6790,48046],["20250813",6610,36762],["20250814",6590,27674],["20250818",6340,75068],["20250819",6360,71399],["20250820",6800,1028718],["20250821",7550,1730869],["20250822",7270,291138],["20250825",7430,161047],["20250826",7470,118541],["20250828",7510,98105],["20250829",7550,100545],["20250901",7430,93334],["20250902",7520,142447],["20250903",7660,340601],["20250904",3820,998418],["20250905",3610,208644],["20250908",3730,213216],["20250909",3700,110816],["20250910",4075,2439747],["20250911",3920,239851],["20250912",3860,186174],["20250915",3850,107483],["20250916",3955,111582],["20250917",3825,94009],["20250918",3825,68643],["20250919",3675,161165],["20250922",3620,130278],["20250923",3575,733320],["20250924",3380,378379],["20250925",3300,363150],["20250926",3160,304377],["20250929",3155,196143],["20250930",3130,121811],["20251001",3065,223101],["20251002",3145,162100],["20251010",3180,190959],["20251013",3340,532226],["20251014",3335,301209],["20251015",3460,360817],["20251016",3350,262363],["20251017",3350,206551],["20251020",3365,157556],["20251021",3360,173875],["20251022",3355,128269],["20251023",3255,154317],["20251024",3270,132313],["20251027",3205,180517],["20251028",3165,191062],["20251029",3095,234090],["20251030",3020,168606],["20251031",2970,173164],["20251103",2910,212271],["20251104",2855,346311],["20251105",2780,352294],["20251106",2730,118550],["20251107",2640,223562],["20251110",2760,131590],["20251111",2680,119912],["20251112",2725,76360],["20251113",2715,115957],["20251114",2625,141736],["20251117",2590,155842],["20251118",2500,163579],["20251119",2465,115721],["20251120",2545,155180],["20251121",2440,151455],["20251124",2410,106969],["20251125",2690,9957678],["20251126",2660,3189906],["20251127",2585,615024],["20251128",2635,409858],["20251201",2650,417781],["20251202",2655,257764],["20251203",2905,2777805],["20251204",3250,11385452],["20251205",3060,1389219],["20251208",3315,6189294],["20251209",3325,3845856],["20251210",3340,1641306],["20251211",3560,5634440],["20251212",3980,16644185],["20251215",4135,12868991],["20251216",3850,2382851],["20251217",3875,1530223],["20251218",4095,9488612],["20251219",4020,12438335],["20251222",4430,8705430],["20251223",4000,2770878],["20251224",4150,4382654],["20251226",4265,2000650],["20251229",4245,1049140],["20251230",4155,635017],["20260102",4495,2342514],["20260105",4425,2234412],["20260106",4775,10086231],["20260107",4620,1647888],["20260108",4525,1733341],["20260109",4305,896873],["20260112",4570,5826972],["20260113",4355,1103212],["20260114",4110,991636],["20260115",4180,733093],["20260116",4090,515544],["20260119",4115,2218209],["20260120",4465,3994324],["20260121",4310,1305835],["20260122",4500,4968242],["20260123",4625,6810590],["20260126",4440,1401310],["20260127",4310,1429442],["20260128",4225,911273],["20260129",4510,2702480],["20260130",4250,1312038],["20260202",4090,1377007],["20260203",4510,4441343],["20260204",4445,1282420],["20260205",4200,978413],["20260206",4140,1425785],["20260209",4850,14294470],["20260210",5270,18737369],["20260211",5100,14251391],["20260212",5090,2208989],["20260213",5090,1791968],["20260219",4920,1767297],["20260220",4670,1870622],["20260223",4490,1335823],["20260224",4400,752385],["20260225",4365,909528],["20260226",4350,1012882],["20260227",4270,615582],["20260303",4000,874198],["20260304",3200,1508946],["20260305",3680,847975],["20260306",3685,557653],["20260309",3500,431018],["20260310",3740,428870],["20260311",3965,1172844],["20260312",4155,1513961],["20260313",4035,496769],["20260316",4000,334731],["20260317",5200,18035004],["20260318",5110,15092099],["20260319",4945,2486779],["20260320",4670,2270024],["20260323",4605,3278156],["20260324",4510,1178252],["20260325",4945,4069375],["20260326",4710,2113165],["20260327",4665,994446],["20260330",4485,629824],["20260331",4275,729887],["20260401",4615,835695],["20260402",4160,1377515],["20260403",4330,647305],["20260406",4100,493272],["20260407",3955,476458],["20260408",4260,510024],["20260409",4070,301957],["20260410",4200,342400],["20260413",4210,259532],["20260414",4425,1377573],["20260415",4455,604843],["20260416",4560,1003170],["20260417",5920,17813819],["20260420",6130,39411459],["20260421",5730,6128762],["20260422",6050,23710684],["20260423",6390,6719071],["20260424",7520,35239611],["20260427",9050,25458931],["20260428",9050,5105617],["20260429",8580,4329712],["20260430",8140,2521104],["20260504",8670,3213506],["20260506",8890,2390170],["20260507",9050,2806839],["20260508",9690,6362720],["20260511",8940,2097566],["20260512",8610,1862783],["20260513",8630,1109045],["20260514",8640,940519],["20260515",8180,860259],["20260518",8600,1141649],["20260519",8180,712730],["20260520",7610,797961],["20260521",8470,636653],["20260522",9000,1006737],["20260526",8930,1602005],["20260527",7960,1789645],["20260528",7170,1456796],["20260529",6750,1232626],["20260601",6280,1141519],["20260602",5980,1044675],["20260604",5980,662269],["20260605",5650,518525],["20260608",5140,785478],["20260609",5450,441975],["20260610",5190,496634],["20260611",5460,708429],["20260612",5100,843364],["20260615",4790,791944],["20260616",4960,680979],["20260617",4830,437621],["20260618",4815,802074],["20260619",4415,710796],["20260622",4395,630614],["20260623",3995,1195201],["20260624",4075,522871],["20260625",4665,7455676],["20260626",4005,1183565],["20260629",4210,997402],["20260630",4270,770375],["20260701",4465,795842],["20260702",3980,558340],["20260703",3955,370027],["20260706",3775,347572],["20260707",3685,366807],["20260708",3380,349632],["20260709",3395,347214],["20260710",3675,261604],["20260713",3385,378808],["20260714",3140,335666],["20260715",3375,190421],["20260716",3165,246334],["20260720",3065,259125],["20260721",3055,242099],["20260722",3015,127139],["20260723",3165,142551],["20260724",3050,164143],["20260727",3105,137355],["20260728",2840,191569],["20260729",2645,340969],["20260730",2655,125029]],"detail_json":"https://aikstockdata.com/data/public/s/209640.json","page_url":"https://aikstockdata.com/s/209640.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."}}