{"schema_version":"1.0","@type":"Dataset","code":"457550","name_ko":"우진엔텍","name":"우진엔텍(457550) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",26250,101749],["20250723",25950,76315],["20250724",26400,128410],["20250725",27200,129833],["20250728",26600,79960],["20250729",27400,159562],["20250730",26650,75141],["20250731",26950,94794],["20250801",25900,123362],["20250804",25900,46187],["20250805",26100,64419],["20250806",27450,311094],["20250807",27200,94322],["20250808",27400,70788],["20250811",27650,173151],["20250812",27000,126974],["20250813",26600,60680],["20250814",26750,55542],["20250818",26700,31652],["20250819",24500,193851],["20250820",23750,206874],["20250821",24850,227883],["20250822",25150,104338],["20250825",25500,99477],["20250826",24750,59409],["20250828",25150,40694],["20250829",24850,35522],["20250901",24100,80321],["20250902",24350,56469],["20250903",24500,86618],["20250904",25150,116677],["20250905",25150,66658],["20250908",24500,80474],["20250909",24500,70703],["20250910",24800,113210],["20250911",24150,116518],["20250912",23450,220529],["20250915",22600,221822],["20250916",24000,234801],["20250917",23600,78184],["20250918",23350,67864],["20250919",23150,99382],["20250922",23750,272705],["20250923",24600,436204],["20250924",24650,307063],["20250925",23900,139805],["20250926",22900,131885],["20250929",22800,62712],["20250930",22150,95144],["20251001",22250,74828],["20251002",22400,84447],["20251010",23650,257998],["20251013",24000,160602],["20251014",22900,144458],["20251015",24550,269710],["20251016",24200,293123],["20251017",23400,133935],["20251020",23200,101304],["20251021",24400,435917],["20251023",24300,128733],["20251024",25950,506546],["20251027",25700,290283],["20251028",25200,236409],["20251029",26300,502465],["20251030",24550,371551],["20251031",25500,268280],["20251103",25700,242755],["20251104",25150,124610],["20251105",23600,199570],["20251106",23000,97160],["20251107",22000,151927],["20251110",22400,57707],["20251111",21700,102240],["20251112",21850,59163],["20251113",22750,122538],["20251114",21850,98463],["20251117",21800,43022],["20251118",20600,93648],["20251119",20600,70516],["20251120",21400,68997],["20251121",20300,77634],["20251124",20150,42714],["20251125",20250,43329],["20251126",20750,49735],["20251128",20800,45297],["20251201",20250,79114],["20251202",20700,53119],["20251203",21400,136150],["20251204",21100,71096],["20251205",22400,193317],["20251208",21850,100204],["20251209",21800,52482],["20251210",21550,65872],["20251211",21950,101271],["20251212",22750,133199],["20251215",22300,185458],["20251216",21300,112014],["20251217",21100,58485],["20251218",20600,47093],["20251219",21600,66994],["20251222",21750,45838],["20251223",21050,51823],["20251224",20850,37739],["20251226",20450,66017],["20251229",20600,56389],["20251230",20200,64979],["20260102",20600,37183],["20260105",21400,126633],["20260106",21600,78855],["20260107",21300,77695],["20260108",20700,64267],["20260109",21650,97958],["20260112",22700,324017],["20260113",22200,104815],["20260114",22000,147455],["20260115",21900,63670],["20260116",23400,842100],["20260119",24200,513367],["20260120",31050,5102734],["20260121",28150,2324731],["20260122",26450,1187460],["20260123",26100,707113],["20260126",27450,674449],["20260127",28150,1344938],["20260128",27400,401998],["20260129",27900,460000],["20260130",26700,281438],["20260202",24850,325349],["20260203",26050,149905],["20260204",27000,347019],["20260205",26550,479257],["20260206",26000,173004],["20260209",27100,221069],["20260210",27050,141674],["20260211",28300,1365978],["20260212",27400,254761],["20260213",28050,790276],["20260219",28900,747764],["20260220",29250,1406875],["20260223",31700,3217936],["20260224",32250,1555333],["20260225",30900,539097],["20260226",30000,357897],["20260227",29100,351595],["20260303",26300,367468],["20260304",21500,548022],["20260305",24600,254369],["20260306",26050,198691],["20260309",24550,177049],["20260310",25950,268091],["20260311",26500,319635],["20260312",28350,736228],["20260313",28550,436889],["20260316",28850,769271],["20260317",28250,266709],["20260318",28800,264429],["20260319",28350,191334],["20260320",30450,834369],["20260323",28850,552119],["20260324",27600,297245],["20260325",27700,200175],["20260326",26300,151219],["20260327",25600,121330],["20260330",24650,82950],["20260331",24250,128504],["20260401",25750,69320],["20260402",23900,138720],["20260403",25150,83455],["20260406",24400,95211],["20260407",23950,80081],["20260408",25750,145565],["20260409",25150,111165],["20260410",24900,117904],["20260413",25550,97671],["20260414",25900,109065],["20260415",26200,136995],["20260416",26850,190163],["20260417",26800,98189],["20260420",26600,113269],["20260421",26400,112845],["20260422",26450,114719],["20260423",28150,698407],["20260424",28050,219495],["20260427",28150,190937],["20260428",27550,127703],["20260429",27950,143578],["20260430",27250,125453],["20260504",28200,187854],["20260506",28450,432431],["20260507",29400,432443],["20260508",28950,273142],["20260511",27500,141232],["20260512",25850,242646],["20260513",25950,97149],["20260514",25150,90586],["20260515",24050,161131],["20260518",23100,104901],["20260519",22150,107165],["20260520",22950,144503],["20260521",23800,74723],["20260522",24450,82504],["20260526",24600,71570],["20260527",23300,88001],["20260528",22950,80743],["20260529",22050,74354],["20260601",22000,146945],["20260602",21000,87337],["20260604",22300,76820],["20260605",21650,51510],["20260608",19510,89516],["20260609",21200,86785],["20260610",20950,35367],["20260611",21000,51746],["20260612",21750,78969],["20260615",22350,75496],["20260616",22650,108807],["20260617",22350,47585],["20260618",21500,91090],["20260619",20150,58561],["20260622",19330,39153],["20260623",17530,88444],["20260624",17350,93740],["20260625",17320,83282],["20260626",15200,123034],["20260629",17320,88408],["20260630",16560,24101],["20260701",17450,33892],["20260702",16480,30248],["20260703",16670,32795],["20260706",16800,41517],["20260707",15790,31162],["20260708",14810,57993],["20260709",15200,42429],["20260710",15690,35755],["20260713",14700,44678],["20260714",14480,65629],["20260715",15280,28902],["20260716",14510,38437],["20260720",13690,27999],["20260721",13900,32596],["20260722",14170,24448],["20260723",15390,31648],["20260724",14830,25992],["20260727",14730,14631],["20260728",13760,26412],["20260729",11900,91701],["20260730",12090,69619]],"detail_json":"https://aikstockdata.com/data/public/s/457550.json","page_url":"https://aikstockdata.com/s/457550.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."}}