{"schema_version":"1.0","@type":"Dataset","code":"003470","name_ko":"유안타증권","name":"유안타증권(003470) 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",3955,799633],["20250723",3895,1190959],["20250724",3810,795861],["20250725",3840,560272],["20250728",3655,836652],["20250729",3680,465070],["20250730",3675,417087],["20250731",3715,632278],["20250801",3435,1021656],["20250804",3555,401371],["20250805",3595,334805],["20250806",3645,263901],["20250807",3650,311359],["20250808",3600,275202],["20250811",3550,222336],["20250812",3575,378347],["20250813",3540,264880],["20250814",3510,235313],["20250818",3440,330751],["20250819",3430,224510],["20250820",3450,458647],["20250821",3415,185434],["20250822",3415,216727],["20250825",3460,380869],["20250826",3370,374269],["20250827",3405,264999],["20250828",3490,327807],["20250829",3450,178246],["20250901",3390,233077],["20250902",3375,205159],["20250903",3360,201682],["20250904",3365,176655],["20250905",3360,159537],["20250908",3435,358417],["20250909",3595,1129366],["20250910",3740,925019],["20250911",3780,758031],["20250912",3750,351170],["20250915",3840,1076409],["20250916",3820,342931],["20250917",3750,346049],["20250918",3775,576728],["20250919",3755,283612],["20250922",3715,316712],["20250923",3660,224046],["20250924",3585,367198],["20250925",3630,251260],["20250926",3620,325193],["20250929",3670,386195],["20250930",3680,241314],["20251001",3650,207292],["20251002",3735,343302],["20251010",3775,507466],["20251013",3650,315458],["20251014",3590,327706],["20251015",3780,506116],["20251016",3820,690598],["20251017",3730,385570],["20251020",3875,684782],["20251021",3840,852668],["20251022",3825,471469],["20251023",3775,311832],["20251024",3790,346698],["20251027",3890,894971],["20251028",3865,408393],["20251029",3855,496801],["20251030",3815,789464],["20251031",3865,599929],["20251103",3865,623499],["20251104",3775,657557],["20251105",3675,714311],["20251106",3765,428901],["20251107",3675,322311],["20251110",3910,702586],["20251111",3840,556420],["20251112",3970,835821],["20251113",3960,451762],["20251114",3855,518661],["20251117",3830,286552],["20251118",3695,494177],["20251119",3725,345414],["20251120",3795,272554],["20251121",3700,341962],["20251124",3665,280434],["20251125",3635,357348],["20251126",3720,209046],["20251127",3720,155184],["20251128",3730,167915],["20251201",3720,148568],["20251202",3760,224807],["20251203",3825,380425],["20251204",3785,202229],["20251205",3780,293290],["20251208",3710,376720],["20251209",3695,289638],["20251210",3680,301917],["20251211",3680,291090],["20251212",3840,1103513],["20251215",3785,401771],["20251216",3725,246877],["20251217",3705,279193],["20251218",3695,234979],["20251219",3745,404911],["20251222",3815,339716],["20251223",3810,382549],["20251224",3825,281780],["20251226",3760,313396],["20251229",3700,272698],["20251230",3690,253691],["20260102",3650,319515],["20260105",3690,340948],["20260106",3935,1391155],["20260107",3835,786345],["20260108",3755,453115],["20260109",3710,288509],["20260112",3730,361337],["20260113",3755,219441],["20260114",3845,498801],["20260115",3880,564123],["20260116",3940,688586],["20260119",3890,535683],["20260120",3935,400956],["20260121",3855,377407],["20260122",3870,531659],["20260123",4035,1779896],["20260126",4100,923671],["20260127",4125,782428],["20260128",4130,778920],["20260129",4500,3862627],["20260130",4620,2488512],["20260202",4230,1567955],["20260203",4510,1048100],["20260204",4565,865813],["20260205",4435,591935],["20260206",4370,557041],["20260209",4420,716342],["20260210",4580,892454],["20260211",4600,811557],["20260212",4705,1055126],["20260213",5040,4917540],["20260219",5880,9205928],["20260220",5770,5571648],["20260223",5350,2887751],["20260224",5260,1786296],["20260225",5240,1629690],["20260226",5390,5071172],["20260227",5190,1206443],["20260303",4935,1795951],["20260304",4335,2572964],["20260305",4810,1496054],["20260306",4965,814115],["20260309",4765,960470],["20260310",4895,629073],["20260311",4970,881610],["20260312",5050,460600],["20260313",4980,504100],["20260316",5010,427763],["20260317",5020,961604],["20260318",5150,865699],["20260319",5050,489345],["20260320",5140,1147180],["20260323",4950,798005],["20260324",4990,845885],["20260325",5100,703791],["20260326",4915,433076],["20260327",5000,541919],["20260330",4640,491296],["20260331",4420,421380],["20260401",4785,465241],["20260402",4450,640335],["20260403",4505,318226],["20260406",4520,323310],["20260407",4550,283094],["20260408",4885,535305],["20260409",4735,353435],["20260410",4865,320890],["20260413",4785,540322],["20260414",4930,549581],["20260415",5010,527472],["20260416",5030,541691],["20260417",4980,292369],["20260420",5010,301403],["20260421",5050,340017],["20260422",5040,454339],["20260423",5100,653485],["20260424",5190,726940],["20260427",5420,1436550],["20260428",5540,2215587],["20260429",5450,825028],["20260430",5250,577971],["20260504",6030,22381065],["20260506",7830,33014902],["20260507",7460,13017048],["20260508",7170,19247336],["20260511",6840,5519586],["20260512",6550,4863347],["20260513",6570,1866097],["20260514",6450,3937372],["20260515",6350,3452404],["20260518",6110,1632511],["20260519",5820,1218578],["20260520",5580,1550422],["20260521",5770,1387037],["20260522",5730,1361741],["20260526",5630,1294507],["20260527",5450,1267942],["20260528",5350,1658188],["20260529",5180,830610],["20260601",5110,1554978],["20260602",5050,1033335],["20260604",5140,825290],["20260605",5120,927663],["20260608",4695,1132268],["20260609",4965,601131],["20260610",4835,593663],["20260611",4795,616188],["20260612",4985,1025646],["20260615",5190,1031959],["20260616",5290,667768],["20260617",5290,592057],["20260618",5010,1631212],["20260619",4915,807860],["20260622",4770,537228],["20260623",4435,966964],["20260624",4415,511321],["20260625",4405,682902],["20260626",4195,926506],["20260629",4455,636014],["20260630",4465,259540],["20260701",4560,331159],["20260702",4395,395196],["20260703",4660,545873],["20260706",4775,545048],["20260707",4545,613791],["20260708",4435,557664],["20260709",4350,566700],["20260710",4645,493479],["20260713",4420,501210],["20260714",4365,539169],["20260715",4535,367495],["20260716",4505,391039],["20260720",4340,437120],["20260721",4385,399984],["20260722",4365,271986],["20260723",4560,254770],["20260724",4460,342140],["20260727",4495,258486],["20260728",4170,606632],["20260729",3930,1014169],["20260730",3950,613976]],"detail_json":"https://aikstockdata.com/data/public/s/003470.json","page_url":"https://aikstockdata.com/s/003470.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."}}