{"schema_version":"1.0","@type":"Dataset","code":"032820","name_ko":"우리기술","name":"우리기술(032820) 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",3830,8166778],["20250723",3780,4802879],["20250724",3800,7548475],["20250725",3800,4320373],["20250728",3715,4432095],["20250729",3795,6770264],["20250730",3650,5135861],["20250731",3675,4918500],["20250801",3490,5427280],["20250804",3640,4801988],["20250805",3645,3777917],["20250806",3725,6046145],["20250807",3665,4073151],["20250808",3705,3152788],["20250811",3815,7318348],["20250812",3655,7869231],["20250813",3675,3185200],["20250814",3650,2476821],["20250818",3750,4682362],["20250819",3465,8003270],["20250820",3360,13924052],["20250821",3470,13589588],["20250822",3720,30044713],["20250825",3915,23079164],["20250826",3845,9870220],["20250827",3820,6091773],["20250828",4005,25302385],["20250829",3875,9178648],["20250901",3705,7323300],["20250902",3710,5038763],["20250903",3885,22641248],["20250904",4195,75228440],["20250905",4060,13065648],["20250908",4020,11237354],["20250909",4100,13448710],["20250910",4095,9551666],["20250911",3955,8551769],["20250912",3890,11209192],["20250915",3820,6270182],["20250916",3995,13355848],["20250917",3935,7772620],["20250918",3875,4568464],["20250919",4060,18451786],["20250922",4105,16273581],["20250923",4335,53598373],["20250924",4550,93813566],["20250925",4285,17206204],["20250926",4110,10198191],["20250929",4135,5715183],["20250930",4050,4426435],["20251001",4000,6242175],["20251002",4045,4621227],["20251010",4395,22887641],["20251013",4320,13864253],["20251014",4175,9719287],["20251015",4435,28827856],["20251016",4375,12343698],["20251017",4270,7598824],["20251020",4275,4975399],["20251021",4265,11470589],["20251022",4235,4818870],["20251023",4150,3830158],["20251024",4420,21570833],["20251027",4580,20000708],["20251028",4755,38710987],["20251029",4980,53277236],["20251030",5240,81488396],["20251031",4820,24890681],["20251103",4770,12865234],["20251104",4700,9276771],["20251105",4570,9999632],["20251106",4330,7031914],["20251107",4225,6315734],["20251110",4265,3806175],["20251111",4120,5909238],["20251112",4095,3192816],["20251113",4205,5288441],["20251114",4005,4038451],["20251117",3920,3904669],["20251118",3810,5026787],["20251119",3790,4238066],["20251120",3880,3857408],["20251121",3600,4612696],["20251124",3620,3080312],["20251125",3745,3103799],["20251126",3900,3771115],["20251127",3855,3317849],["20251128",3875,2055285],["20251201",3805,2214327],["20251202",3820,2117404],["20251203",4010,7131936],["20251204",3885,4203854],["20251205",4020,5450592],["20251208",3925,3027968],["20251209",3945,2282905],["20251210",3895,2109513],["20251211",3965,10630224],["20251212",4045,6119777],["20251215",3885,3903104],["20251216",3750,3762290],["20251217",3710,1942198],["20251218",3655,1976204],["20251219",3800,2616401],["20251222",3860,2835713],["20251223",3755,2596454],["20251224",3705,1725579],["20251226",3635,2176823],["20251229",3700,2141128],["20251230",3640,1740386],["20260102",3735,1450833],["20260105",3975,4359037],["20260106",4045,5631422],["20260107",4035,3092594],["20260108",3890,2329258],["20260109",3965,2168236],["20260112",4150,5771086],["20260113",4015,3249161],["20260114",3980,2943086],["20260115",4035,2026212],["20260116",4725,61591713],["20260119",6140,69989043],["20260120",7980,58391829],["20260121",8540,80207744],["20260122",8390,65229168],["20260123",7090,33724247],["20260126",8470,58852027],["20260127",8770,39831413],["20260128",8740,21295401],["20260129",9010,18716176],["20260130",9030,15197624],["20260202",8770,18871053],["20260203",9170,12525717],["20260204",9480,27954017],["20260205",9350,11340664],["20260206",9490,10896510],["20260209",9520,11103633],["20260210",9500,6995794],["20260211",12350,48619169],["20260212",13620,108178177],["20260213",12340,34526753],["20260219",12950,15331183],["20260220",14850,62709422],["20260223",16930,46023916],["20260224",17150,32908577],["20260225",17240,13612306],["20260226",16580,11763391],["20260227",17110,11957375],["20260303",17060,19023467],["20260304",12760,26001424],["20260305",16580,22932712],["20260306",17230,52346349],["20260309",17300,42966057],["20260310",20650,80121496],["20260311",22700,62141141],["20260312",21900,28198411],["20260313",24450,60991771],["20260316",24000,37668573],["20260317",24100,21411173],["20260318",29300,76042477],["20260319",28950,29464948],["20260320",28400,25493653],["20260323",26350,22754998],["20260324",27050,24579964],["20260325",25850,24761936],["20260326",24000,15940863],["20260327",23400,21858339],["20260330",21600,13557122],["20260331",20400,15329195],["20260401",22050,18190075],["20260402",20650,14744882],["20260403",21600,10596016],["20260406",20600,10130613],["20260407",19950,11409444],["20260408",23650,40958224],["20260409",21950,12644753],["20260410",21000,10935480],["20260413",21100,9993759],["20260414",21000,7504368],["20260415",21750,17388609],["20260416",23100,39309191],["20260417",22550,8099195],["20260420",22650,9969470],["20260421",22550,9831958],["20260422",22050,6074398],["20260423",23400,35256477],["20260424",22900,8247778],["20260427",23150,7784669],["20260428",22250,7276545],["20260429",22300,5273579],["20260430",21600,5021210],["20260504",21550,7780709],["20260506",21250,7718281],["20260507",20950,10337018],["20260508",20150,7137582],["20260511",19300,10145788],["20260512",20000,19471658],["20260513",18140,9425232],["20260514",18200,8143991],["20260515",17130,6804465],["20260518",17290,6959610],["20260519",16570,3781761],["20260520",16080,5006418],["20260521",16700,4686211],["20260522",16800,4509371],["20260526",16910,5124231],["20260527",15690,5254164],["20260528",15540,4478010],["20260529",15210,4442895],["20260601",15540,6410617],["20260602",14550,4668464],["20260604",15690,5966812],["20260605",14200,3728530],["20260608",13000,3972705],["20260609",13720,3550758],["20260610",13200,2602589],["20260611",13520,3616928],["20260612",17570,6222753],["20260615",15080,11854864],["20260616",15560,10543327],["20260617",15550,5760100],["20260618",14780,9943169],["20260619",14500,3844180],["20260622",14170,2836036],["20260623",12760,4397476],["20260624",12700,2972593],["20260625",12200,3092472],["20260626",11170,3840837],["20260629",12530,4801384],["20260630",12200,2405375],["20260701",12550,3077311],["20260702",11250,2371751],["20260703",11570,2439209],["20260706",11650,2370399],["20260707",10870,1993928],["20260708",9810,3057700],["20260709",10050,3619164],["20260710",11210,5021557],["20260713",10690,4285107],["20260714",10340,3088639],["20260715",10730,2522264],["20260716",9850,2363708],["20260720",9070,2122552],["20260721",9490,2312360],["20260722",9980,3016322],["20260723",10880,3850150],["20260724",10020,2028118],["20260727",10130,1622673],["20260728",9030,1981402],["20260729",8080,3934495],["20260730",7740,2601399]],"detail_json":"https://aikstockdata.com/data/public/s/032820.json","page_url":"https://aikstockdata.com/s/032820.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."}}