{"schema_version":"1.0","@type":"Dataset","code":"105840","name_ko":"우진","name":"우진(105840) 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",10260,246529],["20250723",10300,103455],["20250724",10200,246803],["20250725",10600,315257],["20250728",10900,355105],["20250729",11530,828806],["20250730",11210,252357],["20250731",11150,185290],["20250801",10540,209871],["20250804",10640,136111],["20250805",10800,117889],["20250806",11460,958248],["20250807",11270,220501],["20250808",11170,158848],["20250811",11380,289248],["20250812",11110,280846],["20250813",11130,112140],["20250814",11140,144083],["20250818",11010,76527],["20250819",10310,285496],["20250820",10120,560832],["20250821",10780,543177],["20250822",11050,427317],["20250825",11290,222102],["20250826",11010,166414],["20250828",11290,187629],["20250829",11090,144967],["20250901",10590,192086],["20250902",10730,81646],["20250903",11150,288943],["20250904",11430,417846],["20250905",11430,206038],["20250908",11270,97039],["20250909",11350,115709],["20250910",12010,636254],["20250911",11730,267122],["20250912",11660,460592],["20250915",10950,547637],["20250916",12180,1587582],["20250917",12000,429894],["20250918",11760,321106],["20250919",11910,481072],["20250922",13020,9779320],["20250923",15100,15795060],["20250924",15570,7145621],["20250925",15050,4284269],["20250926",15650,3009797],["20250929",14600,1557857],["20250930",14200,1190246],["20251001",14890,2282385],["20251002",14880,873389],["20251010",16660,6182375],["20251013",15800,1977790],["20251014",15600,2079524],["20251015",16370,4946686],["20251016",17370,9573071],["20251017",16960,2218951],["20251020",16650,1188412],["20251021",16900,2497325],["20251022",16530,1537582],["20251023",15900,1455609],["20251024",16820,3362145],["20251027",16930,1086659],["20251028",16960,2070245],["20251029",16790,2739211],["20251030",15110,2231539],["20251031",15220,1184470],["20251103",14620,888216],["20251104",15460,1038327],["20251105",14250,682725],["20251106",13820,510345],["20251107",13480,482406],["20251110",14000,557293],["20251111",13370,589761],["20251112",13400,280805],["20251113",15250,6722376],["20251114",15090,1951612],["20251117",14940,490818],["20251118",14190,610231],["20251119",14040,364311],["20251120",15200,1216597],["20251121",14080,533714],["20251124",14130,368220],["20251125",14600,495406],["20251126",15520,1323487],["20251127",16300,1242915],["20251128",15900,712843],["20251201",15320,494901],["20251202",15490,302806],["20251203",16860,3908481],["20251204",16550,1084056],["20251205",18860,9461032],["20251208",17060,1955564],["20251209",17330,1248873],["20251210",18240,2386604],["20251211",20250,5878899],["20251212",21650,3338951],["20251215",19960,1809216],["20251216",18670,1592937],["20251217",18120,685615],["20251218",18400,980800],["20251219",18870,839950],["20251222",18450,1108178],["20251223",18290,580683],["20251224",17830,680929],["20251226",17440,528267],["20251229",17450,621435],["20251230",17070,502222],["20260102",17170,350471],["20260105",18420,1563805],["20260106",19410,1111130],["20260107",19280,546102],["20260108",18100,974245],["20260109",18260,565095],["20260112",21000,3526282],["20260113",20900,944862],["20260114",21350,1596035],["20260115",20950,478749],["20260116",21300,1956081],["20260119",22250,1409148],["20260120",25200,5983690],["20260121",26200,3415575],["20260122",24750,1385819],["20260123",24800,1067525],["20260126",24050,1241039],["20260127",26400,3487410],["20260128",26150,800830],["20260129",27050,1528943],["20260130",26150,599223],["20260202",24150,581790],["20260203",24600,652876],["20260204",25950,1024522],["20260205",25150,676500],["20260206",24500,487378],["20260209",25500,444019],["20260210",24250,520356],["20260211",25200,1234715],["20260212",24900,739978],["20260213",25800,2443960],["20260219",26400,1167174],["20260220",27300,5889032],["20260223",27650,1510562],["20260224",26800,938691],["20260225",26750,839131],["20260226",26200,954292],["20260227",25350,1051837],["20260303",22950,1084625],["20260304",18900,1251179],["20260305",22050,778674],["20260306",23250,692972],["20260309",22400,603736],["20260310",26400,3195408],["20260311",27300,2406600],["20260312",27050,783799],["20260313",28250,1909377],["20260316",26500,2636665],["20260317",26400,795092],["20260318",27150,992579],["20260319",26150,532689],["20260320",31200,7424471],["20260323",27400,2197202],["20260324",25950,1670135],["20260325",27050,1094019],["20260326",25400,650297],["20260327",24400,562899],["20260330",23400,391345],["20260331",22350,479562],["20260401",24650,419472],["20260402",22600,651856],["20260403",23400,360322],["20260406",22950,250721],["20260407",22100,455309],["20260408",24350,610057],["20260409",23300,309732],["20260410",23000,371285],["20260413",23150,201681],["20260414",23700,298679],["20260415",24150,542094],["20260416",25100,772346],["20260417",25500,488370],["20260420",25750,1010762],["20260421",26350,672938],["20260422",27450,928942],["20260423",28800,4329964],["20260424",28750,766865],["20260427",28450,596484],["20260428",27800,508494],["20260429",28700,729423],["20260430",28050,437820],["20260504",28700,1131744],["20260506",28200,848886],["20260507",28300,1728475],["20260508",26300,900822],["20260511",25150,616640],["20260512",24300,639069],["20260513",23200,463114],["20260514",22850,400813],["20260515",21000,787366],["20260518",22150,568539],["20260519",20950,331856],["20260520",20200,291024],["20260521",21400,206092],["20260522",22100,262038],["20260526",22100,426418],["20260527",21250,303857],["20260528",20750,321862],["20260529",20100,346432],["20260601",19930,372522],["20260602",18940,401880],["20260604",19050,132913],["20260605",18260,196291],["20260608",16380,309657],["20260609",17800,236190],["20260610",17460,171720],["20260611",17550,152724],["20260612",18070,408919],["20260615",18860,198797],["20260616",19690,359740],["20260617",20050,307107],["20260618",19050,552757],["20260619",18570,229653],["20260622",17900,191793],["20260623",16400,232570],["20260624",16580,146757],["20260625",16270,148986],["20260626",15050,256291],["20260629",16730,299010],["20260630",16000,159332],["20260701",17580,329236],["20260702",16010,125681],["20260703",16110,174799],["20260706",15800,112243],["20260707",14800,151939],["20260708",13730,275905],["20260709",14440,284110],["20260710",15410,155225],["20260713",14100,168221],["20260714",13720,148133],["20260715",14400,123245],["20260716",13700,83982],["20260720",12940,90540],["20260721",13030,100378],["20260722",13790,105013],["20260723",14720,127035],["20260724",14220,95665],["20260727",14130,57722],["20260728",12510,206002],["20260729",11430,286645],["20260730",11090,205283]],"detail_json":"https://aikstockdata.com/data/public/s/105840.json","page_url":"https://aikstockdata.com/s/105840.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."}}