{"schema_version":"1.0","@type":"Dataset","code":"101170","name_ko":"우림피티에스","name":"우림피티에스(101170) 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",5040,56098],["20250723",5060,32611],["20250724",5110,99471],["20250725",5130,57319],["20250728",5200,89058],["20250729",5230,83403],["20250730",5210,39388],["20250731",5170,53547],["20250801",5100,98519],["20250804",5080,23360],["20250805",5160,50891],["20250806",5220,39351],["20250807",5220,56543],["20250808",5220,43743],["20250811",5200,26609],["20250812",5160,24458],["20250813",5130,48420],["20250814",5080,68459],["20250818",5030,49648],["20250819",5020,43291],["20250820",4885,77684],["20250821",4880,28355],["20250822",4860,122231],["20250825",4970,55024],["20250826",5000,58764],["20250828",5100,48330],["20250829",5070,18207],["20250901",4975,36600],["20250902",5040,53900],["20250903",5040,27362],["20250904",5030,43538],["20250905",5050,24517],["20250908",5120,48874],["20250909",5350,421062],["20250910",5330,98911],["20250911",5390,160629],["20250912",5480,712904],["20250915",5520,229723],["20250916",5370,112462],["20250917",5290,53908],["20250918",5340,106908],["20250919",5340,57932],["20250922",5280,52860],["20250923",5220,47157],["20250924",5170,43563],["20250925",5170,55761],["20250926",5010,57514],["20250929",5050,23140],["20250930",5000,40565],["20251001",4970,38307],["20251002",4950,18527],["20251010",5810,1576056],["20251013",7550,10956035],["20251014",7170,5821085],["20251015",7820,14196566],["20251016",7300,1523183],["20251017",6690,1843655],["20251020",7180,1516038],["20251021",6970,654728],["20251022",6850,475172],["20251023",6570,493409],["20251024",6490,617751],["20251027",6650,736710],["20251028",6430,396070],["20251029",6570,392156],["20251030",6330,385189],["20251031",6540,461938],["20251103",6950,1051451],["20251104",6760,930928],["20251105",6370,500555],["20251106",6320,277794],["20251107",6120,229002],["20251110",6110,167178],["20251111",6060,246813],["20251112",6070,155076],["20251113",6180,184638],["20251114",5890,217114],["20251117",6030,112709],["20251118",5710,220910],["20251119",6060,2748341],["20251120",5990,380243],["20251121",6240,1510761],["20251124",6320,958830],["20251125",5950,435973],["20251126",6230,254355],["20251127",6360,325963],["20251128",8260,6297224],["20251201",9770,15575359],["20251202",9830,6908753],["20251203",9790,1728583],["20251204",10060,7758545],["20251205",10270,4199403],["20251208",11680,8009317],["20251209",11850,2825067],["20251210",10960,1472804],["20251211",10900,1495115],["20251212",11570,2255319],["20251215",11750,1781665],["20251216",11000,724645],["20251217",10280,812629],["20251218",10460,727719],["20251219",10390,666901],["20251222",11140,1951316],["20251223",10660,1015465],["20251224",13850,5438151],["20251226",16480,12063681],["20251229",16550,3444791],["20251230",17360,3652063],["20260102",17360,1599564],["20260105",15270,1737618],["20260106",14200,1851423],["20260107",16770,11058417],["20260108",15590,2671042],["20260109",18470,12638357],["20260112",22050,8603299],["20260113",22050,2985795],["20260114",20750,1260526],["20260115",22550,3986536],["20260116",20950,1371557],["20260119",21500,1239690],["20260120",20100,1138511],["20260121",21100,1167562],["20260122",19520,1080299],["20260123",20200,965782],["20260126",20000,743354],["20260127",19170,548597],["20260128",20450,834625],["20260129",21400,558182],["20260130",19900,822163],["20260202",17590,835762],["20260203",18500,2118699],["20260204",17310,905631],["20260205",16640,465285],["20260206",15810,679278],["20260209",16330,404375],["20260210",16510,515760],["20260211",16650,482731],["20260212",16230,263037],["20260213",15740,251263],["20260219",15720,340572],["20260220",15580,246467],["20260223",15620,232116],["20260224",15900,305793],["20260225",16590,613594],["20260226",15900,481409],["20260227",16720,2817103],["20260303",15280,646036],["20260304",12230,618620],["20260305",14680,414288],["20260306",14520,235550],["20260309",13840,191378],["20260310",14420,157717],["20260311",14300,314615],["20260312",13920,259638],["20260313",14000,129536],["20260316",13650,126700],["20260317",14090,171293],["20260318",14000,151141],["20260319",13480,122430],["20260320",13770,119549],["20260323",12900,165936],["20260324",13290,109297],["20260325",13760,96010],["20260326",12900,96180],["20260327",13260,109156],["20260330",12990,58075],["20260331",12410,82733],["20260401",13500,96057],["20260402",12330,259945],["20260403",12590,83347],["20260406",12330,77210],["20260407",12230,69670],["20260408",13580,177694],["20260409",12920,100189],["20260410",12840,89186],["20260413",12760,63692],["20260414",13180,140503],["20260415",13420,110341],["20260416",13410,184516],["20260417",13420,109713],["20260420",13590,192685],["20260421",13640,140000],["20260422",13930,202023],["20260423",13580,180688],["20260424",14110,350734],["20260427",14580,495618],["20260428",15080,516517],["20260429",14800,227186],["20260430",14210,268933],["20260504",14630,229232],["20260506",14140,210633],["20260507",14590,5746177],["20260508",16040,7265731],["20260511",17230,3783970],["20260512",16780,1894282],["20260513",17720,1262507],["20260514",16230,711340],["20260515",15240,729482],["20260518",14570,323710],["20260519",13280,303024],["20260520",13080,494324],["20260521",14000,253377],["20260522",13860,153886],["20260526",13920,241029],["20260527",13080,225944],["20260528",13250,279333],["20260529",13290,281017],["20260601",11710,472576],["20260602",10500,378938],["20260604",10900,117556],["20260605",10060,138135],["20260608",8880,160406],["20260609",9210,210700],["20260610",9130,126206],["20260611",9360,96970],["20260612",9830,175314],["20260615",9940,87438],["20260616",10000,169899],["20260617",9840,69335],["20260618",9350,97713],["20260619",8660,216861],["20260622",8390,117460],["20260623",7620,158850],["20260624",7760,101307],["20260625",7450,76933],["20260626",7100,105752],["20260629",7890,80859],["20260630",7620,67435],["20260701",8020,52005],["20260702",7340,50875],["20260703",7810,88115],["20260706",7710,45004],["20260707",7350,52589],["20260708",7120,74237],["20260709",7050,65111],["20260710",7630,37141],["20260713",7010,43413],["20260714",6740,81807],["20260715",7300,46268],["20260716",6840,39528],["20260720",6360,40980],["20260721",6960,356125],["20260722",7400,377596],["20260723",7840,148266],["20260724",7100,60568],["20260727",7330,48571],["20260728",6750,42220],["20260729",6370,169024],["20260730",6490,84127]],"detail_json":"https://aikstockdata.com/data/public/s/101170.json","page_url":"https://aikstockdata.com/s/101170.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."}}