{"schema_version":"1.0","@type":"Dataset","code":"101970","name_ko":"우양에이치씨","name":"우양에이치씨(101970) 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",11160,19795],["20250723",12080,164475],["20250724",13550,1145876],["20250725",14730,394313],["20250728",15000,364892],["20250729",17120,779066],["20250730",17690,245548],["20250731",16690,172956],["20250801",16900,123221],["20250804",16620,73839],["20250805",16460,38781],["20250806",15770,39248],["20250807",15620,35204],["20250808",15960,22084],["20250811",15540,15251],["20250812",15000,27255],["20250813",14740,22707],["20250814",15500,36315],["20250818",14500,31068],["20250819",13960,34162],["20250820",13510,45219],["20250821",14400,14335],["20250822",14950,23248],["20250825",15300,18756],["20250826",14870,44791],["20250828",16300,40845],["20250829",17150,91938],["20250901",15950,26508],["20250902",15730,8982],["20250903",18570,259988],["20250904",19120,82795],["20250905",17970,47022],["20250908",17890,35369],["20250909",17900,35662],["20250910",18700,62855],["20250911",20150,99718],["20250912",19170,55746],["20250915",18700,45052],["20250916",19390,40114],["20250917",17910,89394],["20250918",18070,51447],["20250919",16990,67343],["20250922",16900,78659],["20250923",16550,41587],["20250924",17770,48842],["20250925",17470,55460],["20250926",17650,22431],["20250929",17750,38531],["20250930",17400,18726],["20251001",17110,218636],["20251002",16400,309937],["20251010",16480,156781],["20251013",16220,41345],["20251014",15550,78805],["20251015",15610,80217],["20251016",14690,95742],["20251017",13440,119626],["20251020",14220,49564],["20251021",13840,27265],["20251022",13780,18975],["20251023",13690,11091],["20251024",13770,16079],["20251027",15180,35798],["20251028",14930,14813],["20251029",14880,17968],["20251030",14600,43479],["20251031",13990,19658],["20251103",13700,13141],["20251104",13610,41651],["20251105",13160,34199],["20251106",12390,91289],["20251107",12950,33214],["20251110",12450,54256],["20251111",12200,43874],["20251112",12460,8213],["20251113",12400,15937],["20251114",12400,18042],["20251117",11690,39154],["20251118",11180,25443],["20251119",11010,25020],["20251120",11230,15640],["20251121",11050,9697],["20251124",11280,11519],["20251125",10970,6964],["20251126",11210,8886],["20251127",11520,6552],["20251128",11410,25931],["20251201",11330,10299],["20251202",11080,14743],["20251203",12730,333104],["20251204",12710,98499],["20251205",12300,42581],["20251208",11890,30567],["20251209",12500,50546],["20251210",12000,22762],["20251211",11790,28939],["20251212",12170,32683],["20251215",12150,16069],["20251216",11920,24863],["20251217",11970,9659],["20251218",11450,36297],["20251219",11950,13691],["20251222",11890,12529],["20251223",11850,25875],["20251224",11890,15682],["20251226",11510,14684],["20251229",11630,9001],["20251230",11570,19169],["20260102",12320,44610],["20260105",12710,47017],["20260106",12090,19229],["20260107",11880,19010],["20260108",11810,12776],["20260109",11970,20364],["20260112",12000,45184],["20260113",11890,15806],["20260114",11770,16026],["20260115",11620,14699],["20260116",11390,21103],["20260119",11690,25427],["20260120",12100,34422],["20260121",11700,107330],["20260122",11900,19019],["20260123",11740,44148],["20260126",11990,38553],["20260127",11990,15395],["20260128",11860,57773],["20260129",11960,47763],["20260130",12000,32521],["20260202",11920,55170],["20260203",12480,46138],["20260204",12380,20213],["20260205",12570,23722],["20260206",12260,38990],["20260209",12350,31184],["20260210",12380,11785],["20260211",12690,15862],["20260212",12730,17912],["20260213",12410,13768],["20260219",12400,16229],["20260220",12300,22156],["20260223",12850,31239],["20260224",12910,11323],["20260225",13130,25289],["20260226",12790,20829],["20260227",12490,15670],["20260303",12460,18844],["20260304",10880,57419],["20260305",11600,11941],["20260306",12070,15511],["20260309",11950,10790],["20260310",12310,7008],["20260311",12330,7834],["20260312",12780,12404],["20260313",12790,9816],["20260316",12360,15652],["20260317",12050,9831],["20260318",11890,13590],["20260319",12100,9192],["20260320",13800,158937],["20260323",14910,665594],["20260324",12820,264331],["20260325",13120,78938],["20260326",12740,61517],["20260327",12550,28476],["20260330",12140,49296],["20260331",12040,89390],["20260401",12350,14549],["20260402",11870,43189],["20260403",12060,49806],["20260406",12130,15633],["20260407",12130,39077],["20260408",12850,31223],["20260409",12920,32285],["20260410",12960,11919],["20260413",12900,15207],["20260414",13020,21834],["20260415",13060,14175],["20260416",13070,18796],["20260417",13040,15867],["20260420",13220,18305],["20260421",13430,31672],["20260422",13110,24913],["20260423",13280,23091],["20260424",13850,33425],["20260427",13880,21900],["20260428",14610,35933],["20260429",14800,156234],["20260430",14350,43195],["20260504",13870,30025],["20260506",14020,48141],["20260507",14330,27148],["20260508",14700,35769],["20260511",13740,36386],["20260512",13000,70285],["20260513",13130,20692],["20260514",13140,13233],["20260515",12730,16097],["20260518",12210,31189],["20260519",11810,20294],["20260520",11690,17548],["20260521",11860,19858],["20260522",12010,20838],["20260526",12000,14343],["20260527",11370,30952],["20260528",10980,20497],["20260529",10850,24077],["20260601",9850,49199],["20260602",9040,51611],["20260604",9200,13938],["20260605",8900,10773],["20260608",7970,24501],["20260609",8380,11758],["20260610",8570,12491],["20260611",8270,17221],["20260612",8610,28962],["20260615",9430,18172],["20260616",9290,16010],["20260617",10400,61938],["20260618",9670,12991],["20260619",9150,12157],["20260622",9220,22813],["20260623",8800,60581],["20260624",9620,48249],["20260625",10790,46885],["20260626",10550,50155],["20260629",10980,38472],["20260630",12080,37075],["20260701",11810,19538],["20260702",11370,20081],["20260703",11240,12716],["20260706",10810,17156],["20260707",10890,7998],["20260708",10290,10615],["20260709",10320,9741],["20260710",10150,15705],["20260713",10070,9028],["20260714",9690,18330],["20260715",10620,16784],["20260716",10450,9835],["20260720",9840,10079],["20260721",9500,18611],["20260722",9350,13260],["20260723",9550,26899],["20260724",9800,24843],["20260727",9760,29067],["20260728",9540,9184],["20260729",8940,9693],["20260730",8620,11419]],"detail_json":"https://aikstockdata.com/data/public/s/101970.json","page_url":"https://aikstockdata.com/s/101970.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."}}