{"schema_version":"1.0","@type":"Dataset","code":"393890","name_ko":"더블유씨피","name":"더블유씨피(393890) 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",7630,459240],["20250723",7550,196193],["20250724",7690,296431],["20250725",7590,138887],["20250728",7560,163831],["20250729",7330,195814],["20250730",7670,363181],["20250731",7450,230684],["20250801",7120,288728],["20250804",7220,147223],["20250805",7690,495313],["20250806",7910,302145],["20250807",8000,235074],["20250808",7870,150443],["20250811",8290,404507],["20250812",8110,221095],["20250813",8200,206124],["20250814",8280,357947],["20250818",8000,227187],["20250819",7850,177122],["20250820",7650,236705],["20250821",7650,93103],["20250822",7530,128583],["20250825",7730,92481],["20250826",7660,67467],["20250828",7740,264593],["20250829",7450,219229],["20250901",7220,154598],["20250902",7180,131344],["20250903",7110,208533],["20250904",7130,162824],["20250905",7120,117377],["20250908",7080,156537],["20250909",7010,256110],["20250910",6890,336838],["20250911",6890,179758],["20250912",7070,217941],["20250915",7110,305487],["20250916",7010,139990],["20250917",7020,103515],["20250918",7140,148424],["20250919",7010,82239],["20250922",6970,155441],["20250923",6990,113887],["20250924",6840,133364],["20250925",6960,98572],["20250926",6600,230075],["20250929",6700,96297],["20250930",6600,49089],["20251001",6410,189476],["20251002",6490,143868],["20251010",6520,105968],["20251013",6760,181160],["20251014",6980,233806],["20251015",7150,155030],["20251016",7450,315284],["20251017",8820,4890212],["20251020",8600,1170272],["20251021",8380,756344],["20251023",8380,493062],["20251024",8910,1406643],["20251027",8690,519947],["20251028",8900,499473],["20251029",8670,236662],["20251030",8040,377183],["20251031",7870,200104],["20251103",7760,272276],["20251104",7990,240740],["20251105",7550,293936],["20251106",7670,185565],["20251107",7230,212182],["20251110",7290,113848],["20251111",7440,308464],["20251112",7760,365811],["20251113",7920,246344],["20251114",7560,248550],["20251117",7810,452407],["20251118",7420,252066],["20251119",7210,102568],["20251120",7290,83198],["20251121",6980,181429],["20251124",6770,90620],["20251125",6800,86149],["20251126",7070,113323],["20251128",7370,113928],["20251201",7500,142840],["20251202",7520,82068],["20251203",7420,128861],["20251204",7180,101536],["20251205",7300,125737],["20251208",7550,177760],["20251209",7500,129629],["20251210",7890,427594],["20251211",7890,225938],["20251212",7560,185744],["20251215",7390,152417],["20251216",7140,218432],["20251217",6960,207650],["20251218",6700,191285],["20251219",6780,191409],["20251222",6800,101609],["20251223",6660,96233],["20251224",6500,129080],["20251226",6400,106971],["20251229",6370,119772],["20251230",6240,111093],["20260102",6070,214091],["20260105",6260,248171],["20260106",6400,193228],["20260107",6130,196813],["20260108",6180,175676],["20260109",6090,139321],["20260112",6280,155989],["20260113",6660,251869],["20260114",6450,130453],["20260115",6520,157839],["20260116",6470,119431],["20260119",7450,1206622],["20260120",7850,898566],["20260121",7670,556262],["20260122",7870,626554],["20260123",7700,372455],["20260126",8280,851833],["20260127",8430,1445790],["20260128",9010,1629748],["20260129",10320,3272583],["20260130",9620,1172840],["20260202",8880,857748],["20260203",8920,524158],["20260204",9300,557373],["20260205",8920,408492],["20260206",8640,322377],["20260209",9030,330234],["20260210",9040,272345],["20260211",9110,253492],["20260212",9950,1985866],["20260213",8930,877830],["20260219",9510,792458],["20260220",9870,732368],["20260223",9560,460994],["20260224",10580,1541118],["20260225",10410,915238],["20260226",10080,524656],["20260227",9990,352999],["20260303",9250,677906],["20260304",7840,822826],["20260305",9010,789991],["20260306",9990,920523],["20260309",9990,804139],["20260310",10180,643193],["20260311",10340,765620],["20260312",10490,498939],["20260313",10200,389813],["20260316",10130,553768],["20260317",12520,6309759],["20260318",14810,6363348],["20260319",15100,4523892],["20260320",13230,3040663],["20260323",13460,1604352],["20260324",13140,1001656],["20260325",13500,881724],["20260326",14000,1132763],["20260327",13490,793274],["20260330",13800,1143129],["20260331",14150,3102205],["20260401",15430,1721385],["20260402",14560,1317363],["20260403",14420,918131],["20260406",14110,1054246],["20260407",15640,5572629],["20260408",15040,1904221],["20260409",16210,4028466],["20260410",16820,1906898],["20260413",15740,1210714],["20260414",15040,1678076],["20260415",15090,952432],["20260416",14950,585489],["20260417",16520,2376478],["20260420",17950,3499238],["20260421",18650,3094824],["20260422",20050,3062687],["20260423",18880,1388740],["20260424",18630,735512],["20260427",18210,796582],["20260428",18500,1184450],["20260429",20650,2356024],["20260430",19520,1070996],["20260504",19700,925927],["20260506",18730,901824],["20260507",18080,794258],["20260508",16600,1578770],["20260511",15750,978206],["20260512",17880,2200528],["20260513",16350,888703],["20260514",15740,726107],["20260515",14890,836257],["20260518",16110,897766],["20260519",15500,322607],["20260520",14890,497160],["20260521",15370,653024],["20260522",16160,462771],["20260526",16220,356707],["20260527",15120,396401],["20260528",17260,4506349],["20260529",15980,1314760],["20260601",15700,561253],["20260602",14500,713853],["20260604",14460,496937],["20260605",13760,527805],["20260608",12250,605365],["20260609",12640,388431],["20260610",12330,306909],["20260611",12600,394140],["20260612",13150,306498],["20260615",13240,233558],["20260616",13130,215774],["20260617",12900,156615],["20260618",11890,409387],["20260619",11730,271669],["20260622",11300,179440],["20260623",10440,495383],["20260624",10310,283854],["20260625",9850,334576],["20260626",9370,253255],["20260629",10810,257886],["20260630",10680,113773],["20260701",10850,203231],["20260702",9970,127279],["20260703",9980,127875],["20260706",9330,140408],["20260707",8930,191575],["20260708",8300,255924],["20260709",8540,166241],["20260710",8930,122798],["20260713",8540,123930],["20260714",8170,155670],["20260715",8410,120754],["20260716",8130,63725],["20260720",7520,164595],["20260721",7430,113724],["20260722",7260,312706],["20260723",7960,106762],["20260724",7480,130634],["20260727",7210,101903],["20260728",6580,205244],["20260729",5960,310339],["20260730",5790,187199]],"detail_json":"https://aikstockdata.com/data/public/s/393890.json","page_url":"https://aikstockdata.com/s/393890.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."}}