{"schema_version":"1.0","@type":"Dataset","code":"001200","name_ko":"유진투자증권","name":"유진투자증권(001200) 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",3780,1259203],["20250723",3740,941519],["20250724",3645,998431],["20250725",3660,641892],["20250728",3460,1693941],["20250729",3445,671483],["20250730",3380,1110108],["20250731",3380,654085],["20250801",3155,1810509],["20250804",3220,814070],["20250805",3280,887335],["20250806",3305,530446],["20250807",3330,535241],["20250808",3330,405853],["20250811",3305,457387],["20250812",3385,765549],["20250813",3385,538374],["20250814",3350,353312],["20250818",3395,535283],["20250819",3390,368909],["20250820",3340,578600],["20250821",3375,383957],["20250822",3410,483773],["20250825",3450,1214176],["20250826",3400,553945],["20250827",3350,391430],["20250828",3475,881787],["20250829",3455,411496],["20250901",3390,580281],["20250902",3360,354081],["20250903",3315,467372],["20250904",3340,320791],["20250905",3335,282213],["20250908",3400,514433],["20250909",3520,1346948],["20250910",3740,2513116],["20250911",3775,2182575],["20250912",3755,1224627],["20250915",3795,1908754],["20250916",3765,806382],["20250917",3700,612657],["20250918",3760,514251],["20250919",3705,346045],["20250922",3645,978791],["20250923",3585,553357],["20250924",3490,664429],["20250925",3675,1635570],["20250926",3790,3862358],["20250929",3745,1342974],["20250930",3675,828815],["20251001",3625,526453],["20251002",3675,749976],["20251010",3680,680514],["20251013",3585,725772],["20251014",3520,809986],["20251015",3710,677913],["20251016",3785,2296991],["20251017",3650,929373],["20251020",3825,1340984],["20251021",3765,1841599],["20251022",3745,737075],["20251023",3660,810257],["20251024",3730,807132],["20251027",3840,1929151],["20251028",3825,571359],["20251029",3790,767412],["20251030",3710,1256189],["20251031",3730,731398],["20251103",3745,1127701],["20251104",3620,1107919],["20251105",3530,1332747],["20251106",3610,1167466],["20251107",3490,1099573],["20251110",3790,2501276],["20251111",3725,1249999],["20251112",3860,1427950],["20251113",3865,1395425],["20251114",3730,1313739],["20251117",3680,911834],["20251118",3520,1012014],["20251119",3500,728738],["20251120",3605,769404],["20251121",3465,683828],["20251124",3430,606424],["20251125",3395,1185184],["20251126",3485,576001],["20251127",3480,485228],["20251128",3480,413252],["20251201",3445,723127],["20251202",3470,568578],["20251203",3515,877599],["20251204",3470,441290],["20251205",3470,486660],["20251208",3455,434473],["20251209",3410,585230],["20251210",3365,462327],["20251211",3340,878307],["20251212",3440,1056302],["20251215",3450,721339],["20251216",3395,427756],["20251217",3405,300612],["20251218",3400,276746],["20251219",3495,665940],["20251222",3615,1151272],["20251223",3605,542661],["20251224",3555,520191],["20251226",3490,360399],["20251229",3455,392050],["20251230",3440,270315],["20260102",3465,525741],["20260105",3530,718026],["20260106",3650,1078448],["20260107",3545,937222],["20260108",3430,1007215],["20260109",3430,385083],["20260112",3430,1110919],["20260113",3420,473378],["20260114",3520,1038008],["20260115",3590,842473],["20260116",3605,710822],["20260119",3570,560119],["20260120",3620,908112],["20260121",3510,652748],["20260122",3525,1027891],["20260123",3730,2437566],["20260126",3795,1412939],["20260127",3845,1070542],["20260128",3860,1895206],["20260129",4310,15856068],["20260130",4285,4150737],["20260202",3970,2839398],["20260203",4275,1992858],["20260204",4370,1589662],["20260205",4150,1773285],["20260206",4110,1506723],["20260209",4200,1273543],["20260210",4355,1656737],["20260211",4390,1655503],["20260212",4425,1387778],["20260213",4780,12725715],["20260219",5990,24315633],["20260220",5940,13638710],["20260223",5420,5632538],["20260224",5250,3956965],["20260225",5250,3326422],["20260226",5510,22600201],["20260227",5300,2866774],["20260303",4845,3359349],["20260304",4150,3654652],["20260305",4695,2392773],["20260306",4970,1777341],["20260309",4735,1574702],["20260310",4795,1674145],["20260311",4885,2119780],["20260312",4915,752523],["20260313",4840,653652],["20260316",4895,755745],["20260317",4900,856783],["20260318",5140,1692495],["20260319",4970,906848],["20260320",5240,2237441],["20260323",4950,1478958],["20260324",4960,1072426],["20260325",5120,1727509],["20260326",4930,873033],["20260327",4960,860183],["20260330",4715,3088454],["20260331",4415,1138302],["20260401",4765,808964],["20260402",4415,1177228],["20260403",4500,439226],["20260406",4525,404256],["20260407",4545,475171],["20260408",4990,1304358],["20260409",4745,787975],["20260410",4895,650530],["20260413",4835,452624],["20260414",5050,1067911],["20260415",5090,792111],["20260416",5090,612876],["20260417",5010,565824],["20260420",5030,394512],["20260421",5060,461420],["20260422",5080,657371],["20260423",5100,1339892],["20260424",5130,828244],["20260427",5560,3532277],["20260428",6280,28832557],["20260429",5970,3677809],["20260430",5590,3591301],["20260504",5980,6084207],["20260506",6400,10249766],["20260507",6030,2804051],["20260508",6170,2355125],["20260511",6190,3425442],["20260512",6190,3061454],["20260513",5920,1454508],["20260514",6230,2448695],["20260515",5880,8751527],["20260518",5410,4957599],["20260519",5210,1310061],["20260520",4950,1600289],["20260521",5220,858797],["20260522",5360,783659],["20260526",5160,1230004],["20260527",4945,1166549],["20260528",4805,1462882],["20260529",4755,1337270],["20260601",4690,873586],["20260602",4655,842993],["20260604",4710,665435],["20260605",4680,1251621],["20260608",4205,1255890],["20260609",4510,892790],["20260610",4415,788317],["20260611",4395,587229],["20260612",4695,931984],["20260615",4795,769098],["20260616",4880,687427],["20260617",4895,475713],["20260618",4850,605309],["20260619",4655,705425],["20260622",4540,403798],["20260623",4225,568915],["20260624",4250,665052],["20260625",4245,569812],["20260626",4045,806076],["20260629",4355,390965],["20260630",4310,356279],["20260701",4380,418214],["20260702",4220,475681],["20260703",4430,629658],["20260706",4550,830515],["20260707",4370,547696],["20260708",4210,608204],["20260709",4115,383257],["20260710",4445,675053],["20260713",4260,702688],["20260714",4190,701867],["20260715",4345,521355],["20260716",4280,428878],["20260720",4090,443613],["20260721",4130,276985],["20260722",4110,532511],["20260723",4305,355288],["20260724",4200,289683],["20260727",4255,254423],["20260728",3890,983521],["20260729",3705,933783],["20260730",3720,1215695]],"detail_json":"https://aikstockdata.com/data/public/s/001200.json","page_url":"https://aikstockdata.com/s/001200.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."}}