{"schema_version":"1.0","@type":"Dataset","code":"017370","name_ko":"우신시스템","name":"우신시스템(017370) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7730,51190],["20250723",7860,31599],["20250724",7850,36412],["20250725",7880,18618],["20250728",7760,22796],["20250729",7620,38657],["20250730",7630,34162],["20250731",7700,100468],["20250801",7550,45233],["20250804",7520,34144],["20250805",7510,29484],["20250806",7560,18221],["20250807",7650,15234],["20250808",7570,14644],["20250811",7490,28558],["20250812",7330,24992],["20250813",7360,15423],["20250814",7490,56507],["20250818",7110,54514],["20250819",7100,20290],["20250820",6990,30697],["20250821",7010,11760],["20250822",7060,19553],["20250825",7100,17698],["20250826",7100,21112],["20250827",7080,8448],["20250828",7080,7028],["20250829",7090,14213],["20250901",6840,53214],["20250902",6770,24222],["20250903",6790,7395],["20250904",6800,7217],["20250905",6830,15390],["20250908",6860,23018],["20250909",6880,9795],["20250910",6900,12821],["20250911",6940,9464],["20250912",6910,16870],["20250915",7300,279787],["20250916",7400,222662],["20250917",7380,41579],["20250918",7400,100067],["20250919",7250,59224],["20250922",7110,49832],["20250923",7250,38743],["20250924",7060,32780],["20250925",7100,26100],["20250926",7120,75550],["20250929",7060,33648],["20250930",6940,22264],["20251001",6930,44616],["20251002",6920,55315],["20251010",6740,50206],["20251013",6700,19882],["20251014",6710,33782],["20251015",6800,22371],["20251016",6870,65948],["20251017",6760,38923],["20251020",6860,19255],["20251021",6810,27323],["20251022",6940,37988],["20251023",6800,25748],["20251024",6840,32280],["20251027",6810,41273],["20251028",6800,34806],["20251029",6740,28197],["20251030",6710,46714],["20251031",6720,24141],["20251103",6650,28786],["20251104",6570,54709],["20251105",6260,49848],["20251106",6350,19649],["20251107",6360,14881],["20251110",6320,21590],["20251111",6240,20227],["20251112",6400,20788],["20251113",6380,12933],["20251114",6310,41725],["20251117",6260,21037],["20251118",6070,22008],["20251119",6060,22824],["20251120",6120,13893],["20251121",6040,11846],["20251124",6040,14486],["20251125",6000,35425],["20251126",6050,27731],["20251127",6120,38696],["20251128",6250,13253],["20251201",6370,19826],["20251202",6570,29436],["20251203",6540,12417],["20251204",6590,15281],["20251205",6600,8703],["20251208",6700,48395],["20251209",6560,21174],["20251210",6630,12606],["20251211",6620,15542],["20251212",6560,11222],["20251215",6730,34998],["20251216",6550,35846],["20251217",6450,20828],["20251218",6210,39005],["20251219",6300,27882],["20251222",6300,7166],["20251223",6220,10788],["20251224",6220,9046],["20251226",6210,13286],["20251229",6210,33587],["20251230",6200,13409],["20260102",6280,28561],["20260105",6230,62858],["20260106",6100,38989],["20260107",6000,77008],["20260108",5870,48939],["20260109",6010,65319],["20260112",5990,30200],["20260113",6080,56105],["20260114",6020,21992],["20260115",6120,30874],["20260116",6180,123268],["20260119",6190,79777],["20260120",6100,60883],["20260121",6160,6894713],["20260122",6250,436232],["20260123",6310,164105],["20260126",6440,123308],["20260127",6340,101768],["20260128",6360,142385],["20260129",6500,150605],["20260130",6390,126132],["20260202",6480,244910],["20260203",6700,107107],["20260204",6920,137541],["20260205",6820,138030],["20260206",6770,109519],["20260209",6800,112584],["20260210",6930,80434],["20260211",6920,52726],["20260212",6930,54802],["20260213",6750,95304],["20260219",6760,138506],["20260220",6880,163013],["20260223",6850,118978],["20260224",6850,65387],["20260225",6880,142897],["20260226",6690,233683],["20260227",6450,350723],["20260303",6220,165433],["20260304",5650,356911],["20260305",5960,109783],["20260306",5990,70993],["20260309",5780,86967],["20260310",6030,58684],["20260311",6150,48124],["20260312",6340,36865],["20260313",5950,161827],["20260316",5880,60251],["20260317",5910,36803],["20260318",5950,54129],["20260319",5880,30512],["20260320",6000,80983],["20260323",5630,102957],["20260324",5760,42826],["20260325",5800,60991],["20260326",5750,19971],["20260327",5750,40471],["20260330",5710,40937],["20260331",5690,36615],["20260401",5790,39376],["20260402",5630,62636],["20260403",5620,38057],["20260406",5640,22832],["20260407",5640,33632],["20260408",5750,40137],["20260409",5720,18735],["20260410",5830,33184],["20260413",5830,28114],["20260414",5840,19259],["20260415",5870,34991],["20260416",5950,29144],["20260417",6000,20736],["20260420",6150,57119],["20260421",6350,75320],["20260422",6340,49113],["20260423",6250,76424],["20260424",6150,30778],["20260427",6160,29379],["20260428",6200,29883],["20260429",6240,67527],["20260430",6120,24472],["20260504",6180,52865],["20260506",5960,89861],["20260507",5940,33170],["20260508",5950,69612],["20260511",5840,71947],["20260512",5690,69477],["20260513",5740,38161],["20260514",5740,30289],["20260515",5520,57071],["20260518",5440,73280],["20260519",4970,305476],["20260520",4880,64668],["20260521",4960,45453],["20260522",5120,54533],["20260526",5110,39830],["20260527",4900,49965],["20260528",4830,47910],["20260529",4730,45332],["20260601",4470,109477],["20260602",4510,41783],["20260604",4500,14848],["20260605",4370,35685],["20260608",4525,63934],["20260609",4240,40331],["20260610",4340,31870],["20260611",4580,39457],["20260612",4710,32655],["20260615",4770,30741],["20260616",4870,18567],["20260617",4715,43937],["20260618",4730,13092],["20260619",4620,19844],["20260622",4605,15017],["20260623",4465,23470],["20260624",4260,26365],["20260625",4140,19390],["20260626",4185,42853],["20260629",4420,30766],["20260630",4390,18877],["20260701",4455,22489],["20260702",4290,34971],["20260703",4400,18952],["20260706",4420,16358],["20260707",4325,16913],["20260708",4350,45480],["20260709",4365,22176],["20260710",4495,20978],["20260713",4430,13086],["20260714",4150,96858],["20260715",4180,14160],["20260716",4230,16237],["20260720",4080,17041],["20260721",4205,9941],["20260722",4000,34849],["20260723",4110,24744],["20260724",4040,31909],["20260727",3970,24409],["20260728",3845,25873],["20260729",3575,44527],["20260730",3725,26423]],"detail_json":"https://aikstockdata.com/data/public/s/017370.json","page_url":"https://aikstockdata.com/s/017370.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."}}