{"schema_version":"1.0","@type":"Dataset","code":"046970","name_ko":"우리로","name":"우리로(046970) 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",1292,280774],["20250723",1274,336811],["20250724",1253,298383],["20250725",1234,301299],["20250728",1240,173192],["20250729",1237,142234],["20250730",1245,148512],["20250731",1278,199432],["20250801",1235,394706],["20250804",1260,178702],["20250805",1271,273367],["20250806",1280,2123678],["20250807",1272,303191],["20250808",1274,208508],["20250811",1293,298662],["20250812",1296,425242],["20250813",1312,385262],["20250814",1328,674534],["20250818",1325,193976],["20250819",1297,261969],["20250820",1260,257968],["20250821",1253,137714],["20250822",1247,132378],["20250825",1259,126611],["20250826",1273,134731],["20250827",1264,158068],["20250828",1261,147337],["20250829",1250,164329],["20250901",1247,171950],["20250902",1250,132183],["20250903",1240,101034],["20250904",1254,1500141],["20250905",1275,193991],["20250908",1276,470433],["20250909",1262,413140],["20250910",1277,310538],["20250911",1277,108198],["20250912",1295,257313],["20250915",1316,990762],["20250916",1305,408420],["20250917",1300,315102],["20250918",1339,5133675],["20250919",1320,689770],["20250922",1335,1341061],["20250923",1299,470463],["20250924",1305,3916927],["20250925",1318,388360],["20250926",1270,612530],["20250929",1276,165182],["20250930",1329,17290621],["20251001",1299,1189835],["20251002",1298,404007],["20251010",1344,1104329],["20251013",1342,782147],["20251014",1350,10000762],["20251015",1374,910719],["20251016",1336,905543],["20251017",1285,1196490],["20251020",1305,433027],["20251021",1309,466573],["20251022",1330,458532],["20251023",1348,3011631],["20251024",1316,739518],["20251027",1354,722703],["20251028",1365,1400285],["20251029",1370,934948],["20251030",1327,598712],["20251031",1316,345284],["20251103",1301,420393],["20251104",1282,585455],["20251105",1341,41489250],["20251106",1416,25576611],["20251107",1324,2603703],["20251110",1331,1220706],["20251111",1384,2529899],["20251112",1354,1372590],["20251113",1347,731687],["20251114",1288,1012095],["20251117",1304,620143],["20251118",1296,978702],["20251119",1283,533063],["20251120",1292,585050],["20251121",1251,544043],["20251124",1225,453190],["20251125",1236,543401],["20251126",1237,272830],["20251127",1239,326365],["20251128",1271,303958],["20251201",1279,330433],["20251202",1269,169743],["20251203",1275,147493],["20251204",1300,337306],["20251205",1292,455661],["20251208",1297,306364],["20251209",1288,212832],["20251210",1286,187535],["20251211",1291,203386],["20251212",1302,291658],["20251215",1276,343095],["20251216",1250,304209],["20251217",1253,186113],["20251218",1244,261170],["20251219",1248,189855],["20251222",1294,565842],["20251223",1272,554850],["20251224",1255,281025],["20251226",1250,291160],["20251229",1251,408672],["20251230",1245,247083],["20260102",1280,450845],["20260105",1314,1140229],["20260106",1332,633327],["20260107",1348,1086602],["20260108",1302,705646],["20260109",1367,1056742],["20260112",1425,3223807],["20260113",1354,1182185],["20260114",1325,563152],["20260115",1350,645998],["20260116",1304,589840],["20260119",1405,1979279],["20260120",1480,3911328],["20260121",1475,1768649],["20260122",1469,1090963],["20260123",1508,1737902],["20260126",1484,910198],["20260127",1464,768467],["20260128",1449,805506],["20260129",1515,1707379],["20260130",1452,1787165],["20260202",1517,2612891],["20260203",1581,1496072],["20260204",1536,854689],["20260205",1455,705900],["20260206",1453,666069],["20260209",1487,412257],["20260210",1495,674381],["20260211",1487,311069],["20260212",1447,598987],["20260213",1396,643767],["20260219",1438,711290],["20260220",1438,423448],["20260223",1461,697086],["20260224",1442,403860],["20260225",1428,545946],["20260226",1445,1382638],["20260227",1448,2785106],["20260303",1403,1303333],["20260304",1211,1780564],["20260305",1340,763822],["20260306",1360,449722],["20260309",1293,651094],["20260310",1355,495623],["20260311",1470,2124045],["20260312",1522,2577757],["20260313",1541,1273377],["20260316",1640,3557840],["20260317",1635,2000855],["20260318",1605,1305931],["20260319",2085,26827044],["20260320",2710,16201705],["20260323",3520,8016458],["20260324",4575,17566565],["20260325",5940,4861649],["20260326",5940,0],["20260327",7720,27989719],["20260330",8350,60324769],["20260331",8350,0],["20260401",8580,38336134],["20260402",7400,34051474],["20260403",7700,20818290],["20260406",6950,12833272],["20260407",7070,28008539],["20260408",7160,11460772],["20260409",7250,9225668],["20260410",7690,30946761],["20260413",9990,34219636],["20260414",11860,41969147],["20260415",14200,34605705],["20260416",14200,0],["20260417",12970,52489685],["20260420",12100,12889319],["20260421",10620,12218345],["20260422",10090,6004857],["20260423",9130,7253850],["20260424",8730,6937446],["20260427",9560,10453903],["20260428",8750,3397612],["20260429",8830,2750328],["20260430",8350,2843083],["20260504",8740,4456281],["20260506",8830,5926919],["20260507",9210,8537819],["20260508",8910,3867689],["20260511",9900,14779963],["20260512",9310,5330862],["20260513",8750,1786165],["20260514",8810,1674327],["20260515",7920,2017609],["20260518",7780,1602917],["20260519",7840,5570225],["20260520",8360,12681435],["20260521",8660,5317336],["20260522",9600,20307416],["20260526",10390,15976707],["20260527",8970,5307984],["20260528",8090,2983043],["20260529",7710,2298104],["20260601",7090,2090964],["20260602",6610,2398190],["20260604",7010,2046329],["20260605",6600,1092382],["20260608",6140,1135086],["20260609",6660,1927372],["20260610",6100,881580],["20260611",6100,1029176],["20260612",6460,1145877],["20260615",6570,741678],["20260616",6800,1585559],["20260617",6270,884644],["20260618",8150,9943361],["20260619",7350,28487736],["20260622",7000,6396392],["20260623",6050,4858938],["20260624",6050,1990123],["20260625",5650,2227336],["20260626",5250,1826909],["20260629",5630,1059872],["20260630",5420,772133],["20260701",5780,1051650],["20260702",5150,935695],["20260703",5260,842460],["20260706",4960,824429],["20260707",4660,978408],["20260708",4420,660393],["20260709",4465,854740],["20260710",4980,3283119],["20260713",4470,1072331],["20260714",4455,716752],["20260715",4800,890301],["20260716",4440,491521],["20260720",4035,499042],["20260721",4160,584795],["20260722",4300,725412],["20260723",4380,558104],["20260724",4150,549666],["20260727",4125,447714],["20260728",3890,642713],["20260729",3505,799221],["20260730",3390,482833]],"detail_json":"https://aikstockdata.com/data/public/s/046970.json","page_url":"https://aikstockdata.com/s/046970.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."}}