{"schema_version":"1.0","@type":"Dataset","code":"041190","name_ko":"우리기술투자","name":"우리기술투자(041190) 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",10530,3844019],["20250723",10090,1770045],["20250724",9750,2189754],["20250725",9700,1232805],["20250728",9790,984067],["20250729",9580,1154389],["20250730",9300,891865],["20250731",9380,714578],["20250801",8930,777467],["20250804",9590,2071745],["20250805",9900,1713072],["20250806",9870,535202],["20250807",10400,1414602],["20250808",10300,901695],["20250811",10500,1533909],["20250812",9960,847471],["20250813",10400,1128902],["20250814",10520,1499025],["20250818",10050,645085],["20250819",9790,813606],["20250820",9600,538118],["20250821",10300,1972257],["20250822",10030,573377],["20250825",10550,2078981],["20250826",10180,563399],["20250827",10170,458246],["20250828",10250,522784],["20250829",10730,2793464],["20250901",9900,1926069],["20250902",10090,831161],["20250903",10120,384124],["20250904",10700,1876455],["20250905",10990,1823954],["20250908",10960,708041],["20250909",10230,2796758],["20250910",10810,1792130],["20250911",10970,1186784],["20250912",10880,1181652],["20250915",11030,1063664],["20250916",11030,1615216],["20250917",11040,1049750],["20250918",11210,1305666],["20250919",11200,1254669],["20250922",11180,632548],["20250923",10830,965751],["20250924",10900,704678],["20250925",10020,8538935],["20250926",10100,2151887],["20250929",12160,22890930],["20250930",12050,9298930],["20251001",11020,5842141],["20251002",10920,2801615],["20251010",10790,1759792],["20251013",10420,1662311],["20251014",10020,1560781],["20251015",10010,764739],["20251016",9840,1139241],["20251017",9160,3442825],["20251020",9270,1010143],["20251021",9050,910338],["20251022",9030,1973997],["20251023",8680,2530753],["20251024",8720,971154],["20251027",9180,1801927],["20251028",9130,708414],["20251029",9430,3989228],["20251030",9040,1313578],["20251031",8990,652590],["20251103",8840,976896],["20251104",8750,736985],["20251105",8560,1114304],["20251106",8600,486031],["20251107",8450,643455],["20251110",8840,695873],["20251111",8760,661786],["20251112",8890,399638],["20251113",8980,540894],["20251114",8530,576075],["20251117",8350,422400],["20251118",7850,1158905],["20251119",7840,461066],["20251120",8730,1511211],["20251121",8630,1128591],["20251124",8960,1664842],["20251125",8860,1334991],["20251126",8650,2480050],["20251127",8470,1476007],["20251128",8480,850739],["20251201",8270,979639],["20251202",8230,636594],["20251203",8370,545197],["20251204",8190,597841],["20251205",8210,437355],["20251208",8050,666213],["20251209",7890,658029],["20251210",7920,335256],["20251211",7860,561723],["20251212",7840,387186],["20251215",7680,497345],["20251216",7390,711153],["20251217",7460,315103],["20251218",7400,616771],["20251219",7460,596854],["20251222",7840,775777],["20251223",7620,521874],["20251224",7530,344709],["20251226",7420,467496],["20251229",7500,558416],["20251230",7360,357402],["20260102",7530,425360],["20260105",7780,727379],["20260106",7870,560799],["20260107",7600,558953],["20260108",7320,464979],["20260109",7360,287676],["20260112",7370,516770],["20260113",7330,524121],["20260114",7520,728343],["20260115",7550,511565],["20260116",7370,871595],["20260119",7230,662133],["20260120",7540,1152940],["20260121",7220,1015457],["20260122",7260,516475],["20260123",8040,6244946],["20260126",8000,2100477],["20260127",8350,4091982],["20260128",8280,1948319],["20260129",8650,2571892],["20260130",8500,1367325],["20260202",7800,1368447],["20260203",8390,1305731],["20260204",8310,828729],["20260205",7900,844877],["20260206",7410,1204443],["20260209",7890,867815],["20260210",7860,636778],["20260211",7700,589606],["20260212",7700,668255],["20260213",7900,2164148],["20260219",8320,2659507],["20260220",8460,2461084],["20260223",8030,2017592],["20260224",7910,1140979],["20260225",7910,1218550],["20260226",7990,1923633],["20260227",7870,1032460],["20260303",7340,1697370],["20260304",6100,2613383],["20260305",6930,1893576],["20260306",6940,964890],["20260309",6670,1117514],["20260310",6870,746268],["20260311",6790,920258],["20260312",6690,795858],["20260313",6790,621162],["20260316",6780,568618],["20260317",7100,1660375],["20260318",7050,1111939],["20260319",6800,758687],["20260320",6770,978878],["20260323",6310,991630],["20260324",6370,531715],["20260325",6690,874973],["20260326",6370,628433],["20260327",6510,620207],["20260330",6290,558954],["20260331",6260,598241],["20260401",6440,613359],["20260402",6200,987454],["20260403",6120,683800],["20260406",6140,615566],["20260407",6190,606173],["20260408",6590,963999],["20260409",6330,1351774],["20260410",6480,654087],["20260413",6290,646619],["20260414",6690,1973820],["20260415",6780,1282207],["20260416",6930,1210417],["20260417",6850,739828],["20260420",6740,757312],["20260421",6760,608257],["20260422",6850,769581],["20260423",6810,1279417],["20260424",6800,542285],["20260427",6800,835712],["20260428",6730,848754],["20260429",6780,772494],["20260430",6490,1022906],["20260504",6740,1117319],["20260506",6980,3636405],["20260507",6710,1308244],["20260508",6590,838021],["20260511",6510,1046497],["20260512",6310,1177898],["20260513",6110,1048145],["20260514",6140,814430],["20260515",6130,4190450],["20260518",6220,1387760],["20260519",6010,869874],["20260520",5830,829913],["20260521",6090,1076172],["20260522",6280,851636],["20260526",6250,926220],["20260527",5890,1040243],["20260528",5890,1035605],["20260529",6110,1227833],["20260601",6070,1544644],["20260602",5980,1064237],["20260604",5870,715562],["20260605",5580,897682],["20260608",5160,1232750],["20260609",5470,944470],["20260610",5200,868842],["20260611",5240,819706],["20260612",5480,821534],["20260615",5710,594074],["20260616",5810,543889],["20260617",5810,403275],["20260618",5540,437990],["20260619",5330,649012],["20260622",5190,455633],["20260623",4855,648149],["20260624",4750,703407],["20260625",4820,610803],["20260626",4505,782169],["20260629",4885,540793],["20260630",4740,280015],["20260701",4690,398543],["20260702",4690,553917],["20260703",4855,601144],["20260706",4770,497658],["20260707",4635,522658],["20260708",4395,565455],["20260709",4360,529969],["20260710",4725,526249],["20260713",4495,503821],["20260714",4340,498712],["20260715",4635,344586],["20260716",4470,267295],["20260720",4245,371447],["20260721",4365,437564],["20260722",4360,359041],["20260723",4610,406520],["20260724",4475,281598],["20260727",4585,333709],["20260728",4325,433187],["20260729",3990,979405],["20260730",3930,546891]],"detail_json":"https://aikstockdata.com/data/public/s/041190.json","page_url":"https://aikstockdata.com/s/041190.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."}}