{"schema_version":"1.0","@type":"Dataset","code":"073560","name_ko":"우리손에프앤지","name":"우리손에프앤지(073560) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1515,130668],["20250723",1493,197690],["20250724",1483,147791],["20250725",1495,109931],["20250728",1491,116661],["20250729",1508,133079],["20250730",1508,207240],["20250731",1508,234197],["20250801",1473,206469],["20250804",1479,146140],["20250805",1492,71355],["20250806",1527,178068],["20250807",1528,97895],["20250808",1530,103708],["20250811",1526,114068],["20250812",1524,66348],["20250813",1554,394204],["20250814",1544,121949],["20250818",1499,124050],["20250819",1556,221711],["20250820",1570,237535],["20250821",1619,597279],["20250822",1636,666668],["20250825",1632,351304],["20250826",1627,474718],["20250828",1611,382654],["20250829",1602,193975],["20250901",1567,222916],["20250902",1568,102184],["20250903",1556,108335],["20250904",1570,77897],["20250905",1570,66929],["20250908",1551,79772],["20250909",1563,84292],["20250910",1570,124482],["20250911",1572,45777],["20250912",1570,101242],["20250915",1580,95740],["20250916",1570,126257],["20250917",1556,92876],["20250918",1552,129429],["20250919",1537,101510],["20250922",1534,379580],["20250923",1519,116336],["20250924",1506,120025],["20250925",1504,35400],["20250926",1491,103746],["20250929",1500,57107],["20250930",1494,47555],["20251001",1490,83977],["20251002",1494,157377],["20251010",1471,93842],["20251013",1460,98092],["20251014",1460,92023],["20251015",1468,67782],["20251016",1477,85065],["20251017",1471,126742],["20251020",1479,74633],["20251021",1472,118671],["20251022",1457,183649],["20251023",1456,90856],["20251024",1468,105757],["20251027",1465,91879],["20251028",1447,126606],["20251029",1437,203097],["20251030",1424,162755],["20251031",1420,222530],["20251103",1402,231438],["20251104",1399,204527],["20251105",1392,147676],["20251106",1402,72392],["20251107",1439,136603],["20251110",1455,181457],["20251111",1454,109364],["20251112",1470,89671],["20251113",1498,213695],["20251114",1494,92325],["20251117",1505,129727],["20251118",1480,111893],["20251119",1519,178141],["20251120",1541,179628],["20251121",1528,161270],["20251124",1490,148554],["20251125",1488,98281],["20251126",1506,59461],["20251127",1481,207187],["20251128",1501,119649],["20251201",1494,182145],["20251202",1505,167620],["20251203",1518,100190],["20251204",1550,189785],["20251205",1548,107237],["20251208",1559,190878],["20251209",1557,91627],["20251210",1555,130988],["20251211",1571,142386],["20251212",1569,137556],["20251215",1584,175120],["20251216",1575,103891],["20251217",1564,122305],["20251218",1573,51713],["20251219",1585,87150],["20251222",1565,75320],["20251223",1541,78510],["20251224",1549,50265],["20251226",1568,64370],["20251229",1528,139368],["20251230",1510,31129],["20260102",1513,33373],["20260105",1484,113655],["20260106",1469,102053],["20260107",1467,83841],["20260108",1458,85351],["20260109",1497,102217],["20260112",1512,197143],["20260113",1517,201534],["20260114",1525,96898],["20260115",1517,73277],["20260116",1495,158716],["20260119",1498,124232],["20260120",1503,91606],["20260121",1498,76663],["20260122",1500,53491],["20260123",1501,82278],["20260126",1656,1340027],["20260127",1642,577788],["20260128",1625,470278],["20260129",1628,256734],["20260130",1642,462339],["20260202",1599,250643],["20260203",1671,428916],["20260204",1756,1074661],["20260205",1716,548086],["20260206",1705,207466],["20260209",1738,223065],["20260210",1738,207419],["20260211",1741,150471],["20260212",1764,180334],["20260213",1744,341129],["20260219",1748,271376],["20260220",1760,337997],["20260223",2130,4370370],["20260224",2025,1636892],["20260225",1957,1050526],["20260226",1909,847329],["20260227",1916,255137],["20260303",1869,635713],["20260304",1809,893442],["20260305",1911,876698],["20260306",1891,749892],["20260309",1735,578099],["20260310",1726,230721],["20260311",1710,202637],["20260312",1699,188680],["20260313",1688,182533],["20260316",1680,100027],["20260317",1690,112008],["20260318",1687,138242],["20260319",1665,215730],["20260320",1699,244261],["20260323",1621,119511],["20260324",1690,356458],["20260325",1683,461119],["20260326",1682,136799],["20260327",1669,194539],["20260330",1622,100991],["20260331",1616,154106],["20260401",1639,157617],["20260402",1598,109285],["20260403",1636,242483],["20260406",1636,69795],["20260407",1624,89050],["20260408",1645,135693],["20260409",1615,142282],["20260410",1658,164329],["20260413",1669,166442],["20260414",1683,308114],["20260415",1723,305364],["20260416",1746,154172],["20260417",1783,234267],["20260420",1782,272816],["20260421",1781,343933],["20260422",1756,125074],["20260423",1763,298615],["20260424",1762,139343],["20260427",1763,209985],["20260428",1780,255086],["20260429",1779,230345],["20260430",1777,183137],["20260504",1800,139465],["20260506",1772,341147],["20260507",1770,181413],["20260508",1779,147809],["20260511",1724,251680],["20260512",1694,333197],["20260513",1697,215624],["20260514",1732,163141],["20260515",1730,168735],["20260518",1730,162841],["20260519",1715,98943],["20260520",1679,98121],["20260521",1676,114827],["20260522",1679,155090],["20260526",1672,141758],["20260527",1607,273515],["20260528",1605,219429],["20260529",1577,147824],["20260601",1528,211550],["20260602",1629,595054],["20260604",1660,390492],["20260605",1622,330964],["20260608",1550,241439],["20260609",1583,112405],["20260610",1584,178451],["20260611",1579,52638],["20260612",1602,79889],["20260615",1626,206170],["20260616",1619,97543],["20260617",1618,84833],["20260618",1583,123183],["20260619",1540,266556],["20260622",1549,60747],["20260623",1466,207376],["20260624",1505,154538],["20260625",1505,43561],["20260626",1469,115863],["20260629",1534,331128],["20260630",1529,37577],["20260701",1528,108583],["20260702",1525,95953],["20260703",1526,69786],["20260706",1552,250037],["20260707",1544,47732],["20260708",1520,126264],["20260709",1492,209645],["20260710",1546,82304],["20260713",1540,112766],["20260714",1539,200723],["20260715",1537,30518],["20260716",1542,230064],["20260720",1510,45976],["20260721",1513,122968],["20260722",1485,288751],["20260723",1516,101890],["20260724",1508,166783],["20260727",1495,131026],["20260728",1454,292879],["20260729",1444,262463],["20260730",1450,215377]],"detail_json":"https://aikstockdata.com/data/public/s/073560.json","page_url":"https://aikstockdata.com/s/073560.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."}}