{"schema_version":"1.0","@type":"Dataset","code":"232140","name_ko":"와이씨","name":"와이씨(232140) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",11140,729941],["20250723",11320,594286],["20250724",11070,396453],["20250725",10750,469386],["20250728",11220,2928157],["20250729",11540,1154207],["20250730",11570,2888917],["20250731",11200,824742],["20250801",10910,599721],["20250804",10800,391922],["20250805",11030,357999],["20250806",11150,417534],["20250807",11160,320041],["20250808",11220,558710],["20250811",11240,248324],["20250812",11470,1670731],["20250813",11740,760349],["20250814",11560,292912],["20250818",11030,422457],["20250819",10870,204134],["20250820",10750,289443],["20250821",10900,559280],["20250822",10990,2008392],["20250825",11130,234510],["20250826",11020,226439],["20250828",11040,231081],["20250829",11000,272046],["20250901",10200,615019],["20250902",10380,241967],["20250903",10460,202691],["20250904",10600,237180],["20250905",10720,409252],["20250908",11270,561943],["20250909",11490,619131],["20250910",11600,758292],["20250911",11800,672692],["20250912",11870,1014088],["20250915",12010,559535],["20250916",12350,993790],["20250917",12170,587090],["20250918",14040,9485934],["20250919",13570,1715401],["20250922",13870,1783149],["20250923",13820,1399518],["20250924",14070,1101271],["20250925",13840,764556],["20250926",13330,954107],["20250929",13390,430897],["20250930",13500,488223],["20251001",14400,2020162],["20251002",15030,2155491],["20251010",15270,1571347],["20251013",15190,971496],["20251014",14420,1591314],["20251015",15320,920157],["20251016",15300,809903],["20251017",14680,661179],["20251020",14710,532585],["20251021",14380,626438],["20251023",13900,377824],["20251024",14120,438828],["20251027",14040,422463],["20251028",13800,376150],["20251029",13850,443487],["20251030",14400,1992985],["20251031",14580,699783],["20251103",14340,712571],["20251104",14110,870436],["20251105",13500,648100],["20251106",13610,388969],["20251107",13140,379939],["20251110",13110,265917],["20251111",13410,427989],["20251112",13590,301219],["20251113",13750,409622],["20251114",13150,338451],["20251117",13530,252409],["20251118",13660,469435],["20251119",13280,311636],["20251120",13430,295282],["20251121",12120,468858],["20251124",12290,262834],["20251125",12250,257476],["20251126",12300,248810],["20251128",12930,355634],["20251201",13460,480696],["20251202",13650,218945],["20251203",14400,962116],["20251204",14100,391103],["20251205",15100,1666965],["20251208",15190,723541],["20251209",14900,632371],["20251210",14510,493683],["20251211",14280,539386],["20251212",14350,391042],["20251215",14050,315448],["20251216",13280,388590],["20251217",13810,351122],["20251218",13390,382961],["20251219",13790,835069],["20251222",14060,485322],["20251223",13940,496919],["20251224",13560,265744],["20251226",14780,1668370],["20251229",14590,673614],["20251230",14480,772285],["20260102",15700,1908682],["20260105",15840,1324827],["20260106",16790,2343454],["20260107",15980,1723542],["20260108",15750,804034],["20260109",15750,841916],["20260112",15030,957193],["20260113",14970,501001],["20260114",15280,418193],["20260115",15250,436502],["20260116",15040,570338],["20260119",14630,566318],["20260120",14450,430744],["20260121",14340,426194],["20260122",14420,461539],["20260123",14580,501543],["20260126",16260,2003988],["20260127",17300,1992495],["20260128",19210,3507993],["20260129",18640,2374807],["20260130",19730,2760197],["20260202",17970,1112198],["20260203",20000,1452055],["20260204",19290,931942],["20260205",18830,628567],["20260206",18790,807187],["20260209",21950,4141234],["20260210",21950,2753369],["20260211",21450,1207455],["20260212",20550,3061496],["20260213",20300,1701176],["20260219",22350,2998303],["20260220",21300,1424154],["20260223",20850,1265825],["20260224",21300,1083076],["20260225",21200,935584],["20260226",22200,2310090],["20260227",21600,1147000],["20260303",20000,1760746],["20260304",17700,1843043],["20260305",20600,2052764],["20260306",22100,2174651],["20260309",19990,1563456],["20260310",20950,1415793],["20260311",20600,1252559],["20260312",20500,857431],["20260313",20200,757482],["20260316",20700,660604],["20260317",20150,811346],["20260318",21150,1322841],["20260319",20700,776226],["20260320",21150,927789],["20260323",19640,851505],["20260324",20200,713595],["20260325",21300,936919],["20260326",19400,992010],["20260327",18740,976680],["20260330",17850,649050],["20260331",16810,720740],["20260401",18560,878873],["20260402",16970,842328],["20260403",17110,565689],["20260406",16980,406239],["20260407",17250,502562],["20260408",18900,1001825],["20260409",18010,760301],["20260410",19500,1587662],["20260413",19290,1104966],["20260414",19580,992582],["20260415",19990,897070],["20260416",19990,606892],["20260417",20100,743860],["20260420",20500,915887],["20260421",20600,853716],["20260422",20950,881391],["20260423",21000,1082244],["20260424",23300,4422903],["20260427",23450,1992484],["20260428",22850,773790],["20260429",22750,635174],["20260430",21850,786184],["20260504",22350,870147],["20260506",23700,2151919],["20260507",22050,1210307],["20260508",21550,628662],["20260511",21350,886471],["20260512",20150,1464412],["20260513",19790,885055],["20260514",19720,614253],["20260515",18400,915531],["20260518",17950,834903],["20260519",17270,514774],["20260520",16950,638705],["20260521",18450,833155],["20260522",19090,788394],["20260526",19210,774743],["20260527",18070,958074],["20260528",17140,882532],["20260529",16170,864932],["20260601",15870,1747355],["20260602",15290,912226],["20260604",15990,849615],["20260605",14920,791019],["20260608",13100,1221589],["20260609",14550,1108210],["20260610",14260,680182],["20260611",14950,975827],["20260612",15980,2225506],["20260615",16160,964897],["20260616",15350,887313],["20260617",15600,830527],["20260618",15110,540093],["20260619",14400,719172],["20260622",14750,681550],["20260623",13170,747196],["20260624",12970,594705],["20260625",12750,614942],["20260626",12540,759061],["20260629",13140,556913],["20260630",13150,474508],["20260701",13430,735757],["20260702",11550,830688],["20260703",12050,542609],["20260706",11680,531413],["20260707",11000,509494],["20260708",10160,666051],["20260709",9990,762379],["20260710",10780,971293],["20260713",10080,830107],["20260714",9950,810293],["20260715",10850,972554],["20260716",9980,601793],["20260720",9460,519062],["20260721",9630,441833],["20260722",9350,742743],["20260723",9710,753866],["20260724",9080,723932],["20260727",9510,544686],["20260728",8180,825007],["20260729",7350,1278157],["20260730",7140,711856]],"detail_json":"https://aikstockdata.com/data/public/s/232140.json","page_url":"https://aikstockdata.com/s/232140.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."}}