{"schema_version":"1.0","@type":"Dataset","code":"115440","name_ko":"우리넷","name":"우리넷(115440) 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",6300,47973],["20250723",6290,51498],["20250724",6200,56367],["20250725",6280,34190],["20250728",6170,28144],["20250729",6190,20739],["20250730",6200,28013],["20250731",6340,1077302],["20250801",6350,88929],["20250804",6430,102210],["20250805",6500,77893],["20250806",6480,121067],["20250807",6530,26628],["20250808",6540,42144],["20250811",6550,23138],["20250812",6470,49072],["20250813",6510,34197],["20250814",6550,57912],["20250818",6570,344663],["20250819",6610,90242],["20250820",6570,50348],["20250821",6660,84790],["20250822",6640,34822],["20250825",6670,39214],["20250826",6670,35697],["20250828",6720,46128],["20250829",6670,50533],["20250901",6540,35541],["20250902",6530,25276],["20250903",6550,24865],["20250904",6570,22057],["20250905",6550,25389],["20250908",6620,32327],["20250909",6600,34522],["20250910",6730,91838],["20250911",6740,54389],["20250912",6770,71862],["20250915",6840,152885],["20250916",6730,74527],["20250917",6730,48892],["20250918",6950,382880],["20250919",6920,192147],["20250922",6930,216992],["20250923",6930,86726],["20250924",6980,128669],["20250925",6790,69727],["20250926",6560,143849],["20250929",6580,56684],["20250930",6710,3069272],["20251001",6850,239116],["20251002",6790,138312],["20251010",7070,362835],["20251013",7000,148402],["20251014",7100,601685],["20251015",7200,224797],["20251016",7100,166805],["20251017",6940,171134],["20251020",6940,123460],["20251021",7170,182510],["20251022",7220,194471],["20251023",7320,304451],["20251024",7220,182871],["20251027",7220,113607],["20251028",7330,117115],["20251029",7520,294540],["20251030",7350,167764],["20251031",7340,97165],["20251103",7510,167965],["20251104",7350,141485],["20251105",7250,200680],["20251106",7350,130501],["20251107",7230,189017],["20251110",7540,175100],["20251111",7410,162584],["20251112",7340,85082],["20251113",7170,120595],["20251114",7170,111944],["20251117",7250,97024],["20251118",6950,150526],["20251119",7060,91815],["20251120",7130,57657],["20251121",7000,70858],["20251124",6840,52765],["20251125",6740,63878],["20251126",6870,38770],["20251127",6940,51314],["20251128",7250,153109],["20251201",7230,85731],["20251202",7240,44842],["20251203",7230,35444],["20251204",7200,42718],["20251205",7190,58106],["20251208",7160,39532],["20251209",7140,29298],["20251210",7190,46311],["20251211",7510,401668],["20251212",7570,125558],["20251215",7430,47953],["20251216",7330,78507],["20251217",7420,111925],["20251218",7290,95711],["20251219",7350,40439],["20251222",7500,103118],["20251223",7330,65112],["20251224",7350,50852],["20251226",7290,47555],["20251229",7220,59319],["20251230",7250,38432],["20260102",7450,105050],["20260105",7500,123550],["20260106",7390,52902],["20260107",7300,86946],["20260108",7120,87162],["20260109",7250,52384],["20260112",7260,58673],["20260113",7600,8815347],["20260114",7340,609976],["20260115",7360,408664],["20260116",7230,226704],["20260119",7600,413236],["20260120",7660,314556],["20260121",7670,383002],["20260122",7780,301380],["20260123",7670,151665],["20260126",7680,215797],["20260127",7620,178374],["20260128",7740,153002],["20260129",8030,467215],["20260130",8000,333516],["20260202",7720,301172],["20260203",7880,147911],["20260204",7810,143337],["20260205",7570,172888],["20260206",7440,156941],["20260209",7760,200486],["20260210",7280,539012],["20260211",7190,212199],["20260212",7110,157696],["20260213",6910,232506],["20260219",7100,109978],["20260220",7200,155417],["20260223",7310,194408],["20260224",7340,108880],["20260225",7290,108460],["20260226",7290,303335],["20260227",7180,221978],["20260303",7000,183785],["20260304",6310,397224],["20260305",6660,153841],["20260306",6930,67531],["20260309",6540,168247],["20260310",6950,76563],["20260311",7510,1074557],["20260312",7640,981361],["20260313",7580,204593],["20260316",7550,178946],["20260317",7720,270386],["20260318",7710,358003],["20260319",7840,359554],["20260320",8190,605635],["20260323",8200,1033033],["20260324",9900,10357907],["20260325",12870,4460518],["20260326",12860,16264174],["20260327",13790,16031910],["20260330",11860,4438514],["20260331",9930,1868395],["20260401",11930,3256208],["20260402",10610,1545706],["20260403",11250,1247935],["20260406",11140,1052925],["20260407",10640,864314],["20260408",11580,2957310],["20260409",11530,825537],["20260410",13000,2905245],["20260413",16900,12904561],["20260414",18460,11633076],["20260415",18720,5113925],["20260416",14740,3390309],["20260417",14910,1889567],["20260420",16030,2600305],["20260421",15200,1079584],["20260422",14470,492025],["20260423",13400,713964],["20260424",13090,551403],["20260427",14380,1935445],["20260428",13990,447354],["20260429",13760,394797],["20260430",14200,1227622],["20260504",15060,1444106],["20260506",15810,2873085],["20260507",16660,4466300],["20260508",17780,8360855],["20260511",18420,5609632],["20260512",16860,1652617],["20260513",16140,562109],["20260514",15320,571077],["20260515",13840,643717],["20260518",13170,439983],["20260519",12500,461056],["20260520",12630,1264094],["20260521",12920,431718],["20260522",14120,1717878],["20260526",15860,1799895],["20260527",14670,1051968],["20260528",13040,437247],["20260529",12590,391148],["20260601",11400,615501],["20260602",10680,314552],["20260604",11090,336458],["20260605",10200,198740],["20260608",9420,183292],["20260609",9960,319022],["20260610",9130,239167],["20260611",9700,273940],["20260612",11010,599207],["20260615",10750,272180],["20260616",10460,177180],["20260617",10290,129711],["20260618",10410,2632732],["20260619",9250,611002],["20260622",9180,196778],["20260623",8290,314039],["20260624",8570,214041],["20260625",8070,197695],["20260626",7530,212791],["20260629",8010,125169],["20260630",7830,88970],["20260701",7890,121230],["20260702",7200,146785],["20260703",7270,122995],["20260706",7260,68814],["20260707",7100,151904],["20260708",6800,113664],["20260709",6930,97536],["20260710",7720,402780],["20260713",7000,118634],["20260714",6960,102930],["20260715",7630,155389],["20260716",7130,83830],["20260720",6560,70375],["20260721",6630,70714],["20260722",6700,70840],["20260723",7060,65806],["20260724",6650,86062],["20260727",6690,41955],["20260728",6200,96849],["20260729",5750,169960],["20260730",5550,64716]],"detail_json":"https://aikstockdata.com/data/public/s/115440.json","page_url":"https://aikstockdata.com/s/115440.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."}}