{"schema_version":"1.0","@type":"Dataset","code":"251370","name_ko":"와이엠티","name":"와이엠티(251370) 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",9200,39048],["20250723",8980,48101],["20250724",8950,54137],["20250725",9050,16789],["20250728",8850,31872],["20250729",8860,31259],["20250730",9490,76822],["20250731",9220,17996],["20250801",8840,43631],["20250804",8860,17323],["20250805",9160,20582],["20250806",9230,7159],["20250807",9500,21030],["20250808",9480,27483],["20250811",10000,61445],["20250812",9780,17433],["20250813",10070,33092],["20250814",10710,219628],["20250818",10300,65108],["20250819",10300,26720],["20250820",10020,39360],["20250821",9860,22281],["20250822",9840,21692],["20250825",10120,18922],["20250826",10100,35168],["20250828",10200,17663],["20250829",10150,13414],["20250901",10040,26656],["20250902",10200,24054],["20250903",10240,15045],["20250904",10310,18025],["20250905",10210,6681],["20250908",9900,42327],["20250909",10000,9916],["20250910",10000,7863],["20250911",9950,23134],["20250912",11340,367676],["20250915",12330,280050],["20250916",12950,308509],["20250917",13770,231412],["20250918",15320,677347],["20250919",18170,3536401],["20250922",18060,236975],["20250923",17000,256806],["20250924",16150,205299],["20250925",15790,533914],["20250926",15800,196324],["20250929",16160,282237],["20250930",15530,301601],["20251001",16080,240864],["20251002",16750,889253],["20251010",15800,376255],["20251013",15220,162553],["20251014",14200,189669],["20251015",14170,197195],["20251016",13530,262993],["20251017",13720,155186],["20251020",12700,1006226],["20251021",13160,245148],["20251023",13190,95846],["20251024",13130,78444],["20251027",13430,87752],["20251028",14000,252445],["20251029",13370,156111],["20251030",13030,107531],["20251031",12930,69703],["20251103",13660,300354],["20251104",13190,364573],["20251105",12900,148379],["20251106",13820,357741],["20251107",13450,204580],["20251110",13600,193172],["20251111",12960,223621],["20251112",13000,154704],["20251113",12750,115818],["20251114",11870,287657],["20251117",11680,138807],["20251118",11200,139615],["20251119",10820,114797],["20251120",11640,216376],["20251121",10980,70789],["20251124",11170,69856],["20251125",11050,58945],["20251126",11300,47872],["20251128",11720,66955],["20251201",12020,94262],["20251202",11850,40127],["20251203",11880,60851],["20251204",11480,86901],["20251205",11500,26840],["20251208",11450,23317],["20251209",11620,99765],["20251210",11450,63273],["20251211",11250,73378],["20251212",11290,53232],["20251215",11020,34614],["20251216",11000,81181],["20251217",11100,20694],["20251218",11030,32062],["20251219",11030,37184],["20251222",11480,56786],["20251223",10950,46955],["20251224",10830,39458],["20251226",10940,35644],["20251229",12160,212341],["20251230",11770,211886],["20260102",12640,243924],["20260105",12470,132328],["20260106",12340,137272],["20260107",11990,72242],["20260108",11750,54292],["20260109",11490,105071],["20260112",11300,89441],["20260113",11740,102734],["20260114",11250,44177],["20260115",11140,193536],["20260116",11150,59172],["20260119",10970,171497],["20260120",11130,67341],["20260121",10360,118479],["20260122",10510,52139],["20260123",10860,59392],["20260126",11180,128027],["20260127",11260,175753],["20260128",11450,189913],["20260129",11630,141182],["20260130",11240,145467],["20260202",11170,90739],["20260203",12330,280467],["20260204",13390,951543],["20260205",13590,551315],["20260206",13000,271239],["20260209",13400,189044],["20260210",13100,155429],["20260211",13260,118865],["20260212",13310,118760],["20260213",13090,86936],["20260219",13520,236669],["20260220",13630,377061],["20260223",13520,217000],["20260224",14540,252657],["20260225",14200,226484],["20260226",14070,156097],["20260227",13910,202033],["20260303",13230,189614],["20260304",11120,357347],["20260305",12650,185873],["20260306",13160,160069],["20260309",12200,199250],["20260310",13000,109784],["20260311",12710,155883],["20260312",12600,47699],["20260313",12800,72271],["20260316",12380,75375],["20260317",13250,197720],["20260318",13000,213482],["20260319",12400,131774],["20260320",12800,56446],["20260323",11960,99410],["20260324",13000,141287],["20260325",14610,539659],["20260326",15300,462411],["20260327",16550,611527],["20260330",15710,370854],["20260331",15580,325520],["20260401",16810,592286],["20260402",15640,252880],["20260403",15580,238884],["20260406",15070,186851],["20260407",14320,184224],["20260408",17820,1586420],["20260409",16480,378831],["20260410",16710,272526],["20260413",16840,183560],["20260414",16960,252882],["20260415",17060,318947],["20260416",16710,308636],["20260417",17350,222322],["20260420",17720,267999],["20260421",17440,477758],["20260422",17280,160039],["20260423",16620,350667],["20260424",17480,287987],["20260427",17540,601787],["20260428",17370,378029],["20260429",17170,1440075],["20260430",17910,1382705],["20260504",20650,1373445],["20260506",22450,1381732],["20260507",21800,543205],["20260508",19780,693096],["20260511",18700,695754],["20260512",16160,889540],["20260513",16400,467139],["20260514",15810,350050],["20260515",14760,319002],["20260518",14340,260648],["20260519",13750,195530],["20260520",13660,224740],["20260521",14530,180505],["20260522",15100,242173],["20260526",16030,526530],["20260527",15540,345841],["20260528",14470,319783],["20260529",13600,227746],["20260601",14180,674692],["20260602",13910,215047],["20260604",13880,149115],["20260605",13120,133727],["20260608",12280,163026],["20260609",13480,149166],["20260610",12460,146095],["20260611",14090,190942],["20260612",14500,185499],["20260615",14360,144936],["20260616",14500,90614],["20260617",14430,126314],["20260618",14270,65387],["20260619",12930,169443],["20260622",12980,90799],["20260623",11430,185339],["20260624",11400,100973],["20260625",10940,107818],["20260626",10000,214828],["20260629",10760,135892],["20260630",10820,135300],["20260701",11270,97956],["20260702",10210,125736],["20260703",10400,42996],["20260706",10150,60452],["20260707",9450,101057],["20260708",8980,182136],["20260709",9210,69585],["20260710",10060,60346],["20260713",9450,87319],["20260714",9250,97970],["20260715",9850,59784],["20260716",9240,47839],["20260720",8420,84594],["20260721",8750,77590],["20260722",8510,68777],["20260723",8890,48238],["20260724",8350,49354],["20260727",8300,42650],["20260728",7720,123135],["20260729",6800,332492],["20260730",6540,175708]],"detail_json":"https://aikstockdata.com/data/public/s/251370.json","page_url":"https://aikstockdata.com/s/251370.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."}}