{"schema_version":"1.0","@type":"Dataset","code":"000700","name_ko":"유수홀딩스","name":"유수홀딩스(000700) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6180,9784],["20250723",6120,21684],["20250724",6100,25594],["20250725",6100,19543],["20250728",5910,42797],["20250729",5920,32301],["20250730",5950,23857],["20250731",5900,41737],["20250801",5750,52212],["20250804",5850,15939],["20250805",5990,36613],["20250806",5980,23541],["20250807",6030,17242],["20250808",5950,10428],["20250811",5900,13316],["20250812",5960,21289],["20250813",5890,8723],["20250814",5820,43439],["20250818",5750,13868],["20250819",5830,21294],["20250820",5820,14894],["20250821",5840,19575],["20250822",5840,5369],["20250825",5830,3936],["20250826",5780,4433],["20250827",5780,2846],["20250828",5750,23679],["20250829",5780,10949],["20250901",5800,3407],["20250902",5740,5457],["20250903",5730,2899],["20250904",5730,4435],["20250905",5730,7234],["20250908",5730,13323],["20250909",5730,26108],["20250910",5770,23378],["20250911",5760,11194],["20250912",5760,35263],["20250915",5890,51791],["20250916",5890,15002],["20250917",5870,4006],["20250918",5920,6380],["20250919",5900,3642],["20250922",5860,8006],["20250923",5910,9888],["20250924",5770,8922],["20250925",5760,2693],["20250926",5740,9307],["20250929",5670,27872],["20250930",5700,5217],["20251001",5660,3773],["20251002",5680,8177],["20251010",5660,9370],["20251013",5580,18207],["20251014",5580,9351],["20251015",5620,4773],["20251016",5630,6036],["20251017",5620,5249],["20251020",5650,5306],["20251021",5650,4912],["20251022",5620,13708],["20251023",5610,2215],["20251024",5610,8064],["20251027",5620,6416],["20251028",5630,5255],["20251029",5590,10755],["20251030",5620,25640],["20251031",5640,12757],["20251103",5570,25414],["20251104",5550,5062],["20251105",5470,15858],["20251106",5500,8823],["20251107",5520,5010],["20251110",5560,26665],["20251111",5540,31024],["20251112",5580,6081],["20251113",5610,17450],["20251114",5630,7261],["20251117",5590,13981],["20251118",5470,33073],["20251119",5440,7024],["20251120",5480,8367],["20251121",5560,22029],["20251124",5560,12191],["20251125",5640,19297],["20251126",5760,29706],["20251127",5790,11661],["20251128",5880,17586],["20251201",5850,23149],["20251202",5900,12894],["20251203",5980,33762],["20251204",6040,13780],["20251205",6010,16838],["20251208",5970,14633],["20251209",5940,7363],["20251210",5960,16610],["20251211",5990,6113],["20251212",6220,83629],["20251215",6200,24209],["20251216",6220,21021],["20251217",6260,31034],["20251218",6130,12891],["20251219",6170,10115],["20251222",6160,27054],["20251223",6020,31543],["20251224",6060,16970],["20251226",6090,21106],["20251229",5860,25745],["20251230",5820,14505],["20260102",5650,37535],["20260105",5730,23342],["20260106",5710,20108],["20260107",5710,17159],["20260108",5670,14286],["20260109",5750,18925],["20260112",5830,23003],["20260113",5850,10846],["20260114",5840,37347],["20260115",5890,17259],["20260116",5960,10964],["20260119",5920,14844],["20260120",6020,28669],["20260121",6020,18319],["20260122",5940,14137],["20260123",6050,15137],["20260126",6050,13921],["20260127",6020,15844],["20260128",6010,25122],["20260129",5940,56884],["20260130",5880,33145],["20260202",5770,76552],["20260203",5790,43899],["20260204",5940,25066],["20260205",5970,20754],["20260206",5930,13510],["20260209",5980,23687],["20260210",6030,29483],["20260211",6280,81406],["20260212",6560,266368],["20260213",6610,86598],["20260219",6500,75059],["20260220",6520,52304],["20260223",6510,62021],["20260224",6480,20093],["20260225",6510,37817],["20260226",6310,69502],["20260227",6200,55965],["20260303",6210,103024],["20260304",5870,98471],["20260305",6010,57292],["20260306",6080,25174],["20260309",5950,23828],["20260310",6220,50910],["20260311",6180,92631],["20260312",6450,123865],["20260313",6470,91928],["20260316",6450,60967],["20260317",6540,32701],["20260318",6750,108740],["20260319",6770,177419],["20260320",7180,269666],["20260323",6780,145829],["20260324",6840,76683],["20260325",6800,45193],["20260326",6770,65635],["20260327",6670,72045],["20260330",6550,76222],["20260331",6480,53460],["20260401",6670,136197],["20260402",6060,262519],["20260403",6150,34915],["20260406",5920,69972],["20260407",5970,41024],["20260408",6060,51081],["20260409",6100,38432],["20260410",6500,123466],["20260413",6380,78821],["20260414",6370,34985],["20260415",6310,76952],["20260416",6390,49776],["20260417",6360,41090],["20260420",6340,41735],["20260421",6330,59204],["20260422",6300,44285],["20260423",6250,43193],["20260424",6310,28024],["20260427",6260,46380],["20260428",6250,49226],["20260429",6350,25463],["20260430",6250,44598],["20260504",6120,55826],["20260506",6040,59598],["20260507",6060,38291],["20260508",6070,18391],["20260511",5880,104441],["20260512",5940,40701],["20260513",5870,25901],["20260514",5880,24653],["20260515",5900,48784],["20260518",5770,29090],["20260519",5720,42234],["20260520",5600,46127],["20260521",5670,37343],["20260522",5730,53437],["20260526",5660,21716],["20260527",5460,90615],["20260528",5360,71144],["20260529",5350,75653],["20260601",5200,81966],["20260602",5280,33736],["20260604",5280,14536],["20260605",5390,49238],["20260608",5230,31745],["20260609",5460,49206],["20260610",5590,55943],["20260611",5560,20627],["20260612",5630,25160],["20260615",5780,22689],["20260616",5810,44075],["20260617",5850,30985],["20260618",5800,23525],["20260619",5660,32850],["20260622",5560,19035],["20260623",5440,52740],["20260624",5390,20149],["20260625",5340,13257],["20260626",5160,49435],["20260629",5470,37935],["20260630",5510,20826],["20260701",5660,26180],["20260702",5680,37758],["20260703",5700,35015],["20260706",5900,48803],["20260707",5700,41036],["20260708",5700,28743],["20260709",5680,11773],["20260710",5800,18293],["20260713",5760,26252],["20260714",5610,75993],["20260715",5780,5668],["20260716",5860,18590],["20260720",5710,17243],["20260721",5880,15095],["20260722",5850,32335],["20260723",5990,27122],["20260724",6020,33105],["20260727",6120,25623],["20260728",6000,47814],["20260729",5800,84991],["20260730",6100,36847]],"detail_json":"https://aikstockdata.com/data/public/s/000700.json","page_url":"https://aikstockdata.com/s/000700.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."}}