{"schema_version":"1.0","@type":"Dataset","code":"014830","name_ko":"유니드","name":"유니드(014830) 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",86000,36880],["20250723",85400,28224],["20250724",87900,82209],["20250725",86000,35878],["20250728",84100,34401],["20250729",84000,20768],["20250730",84500,14913],["20250731",84200,19488],["20250801",79900,55221],["20250804",81000,17659],["20250805",80900,43538],["20250806",80800,16150],["20250807",79700,52263],["20250808",79500,15151],["20250811",77700,32825],["20250812",78300,23455],["20250813",78200,13945],["20250814",78000,12748],["20250818",78500,23442],["20250819",76800,18930],["20250820",76100,15816],["20250821",76100,29497],["20250822",75400,19476],["20250825",75800,5754],["20250826",75900,8074],["20250827",75900,8677],["20250828",76700,16723],["20250829",76000,8519],["20250901",74000,17625],["20250902",74100,18727],["20250903",73900,15320],["20250904",74300,11308],["20250905",74900,9648],["20250908",75000,12436],["20250909",75400,15982],["20250910",77900,27594],["20250911",78300,27711],["20250912",78000,19103],["20250915",78000,9051],["20250916",77200,11383],["20250917",77000,13728],["20250918",76700,19764],["20250919",76300,22520],["20250922",75000,22881],["20250923",75300,11788],["20250924",73900,16033],["20250925",74000,11121],["20250926",71800,24387],["20250929",71800,26252],["20250930",70100,46017],["20251001",70700,18447],["20251002",71200,10411],["20251010",75400,45505],["20251013",77900,48384],["20251014",78100,37124],["20251015",76700,29685],["20251016",76200,26919],["20251017",75700,20933],["20251020",74800,23513],["20251021",73900,32877],["20251022",75500,20889],["20251023",74900,12422],["20251024",75000,19399],["20251027",72100,72796],["20251028",70700,56579],["20251029",70100,61836],["20251030",68500,33834],["20251031",67200,35450],["20251103",66600,41268],["20251104",67200,43546],["20251105",66100,41894],["20251106",65800,29108],["20251107",64300,37129],["20251110",67200,20256],["20251111",66400,13693],["20251112",68400,25670],["20251113",68500,17825],["20251114",67500,16666],["20251117",66800,13588],["20251118",65700,26131],["20251119",65600,15161],["20251120",66900,12233],["20251121",64700,17830],["20251124",63900,14839],["20251125",63500,12888],["20251126",64700,18499],["20251127",64800,11413],["20251128",65300,15548],["20251201",65000,10988],["20251202",64800,13427],["20251203",65900,11441],["20251204",65100,10679],["20251205",67100,15060],["20251208",67100,17675],["20251209",67200,13956],["20251210",67100,9118],["20251211",67100,13645],["20251212",68400,10730],["20251215",68900,21757],["20251216",69400,33916],["20251217",70000,35712],["20251218",69300,18690],["20251219",70000,20407],["20251222",69900,10087],["20251223",69300,21974],["20251224",69600,8278],["20251226",68100,16038],["20251229",67000,16799],["20251230",67200,28885],["20260102",67000,13790],["20260105",67000,15661],["20260106",66600,17077],["20260107",66400,16932],["20260108",64800,22784],["20260109",66400,12232],["20260112",69400,36417],["20260113",68900,19099],["20260114",70800,23247],["20260115",72000,42103],["20260116",69700,22755],["20260119",70100,25238],["20260120",71400,28754],["20260121",71800,45833],["20260122",74200,56002],["20260123",77000,241293],["20260126",78900,109778],["20260127",79200,75953],["20260128",81500,52610],["20260129",81900,53303],["20260130",79900,58072],["20260202",79400,74049],["20260203",82300,35281],["20260204",82300,34186],["20260205",81200,32615],["20260206",80000,53902],["20260209",81600,24952],["20260210",83400,29384],["20260211",81500,29121],["20260212",82200,20315],["20260213",80600,23535],["20260219",81000,24278],["20260220",80800,33510],["20260223",81600,28133],["20260224",82900,31587],["20260225",84000,21767],["20260226",82500,42945],["20260227",82100,31050],["20260303",79900,55380],["20260304",71800,66895],["20260305",74800,51230],["20260306",78600,24273],["20260309",84500,208105],["20260310",81600,52761],["20260311",81300,96357],["20260312",85500,73978],["20260313",84000,59922],["20260316",82600,32644],["20260317",81600,30413],["20260318",83700,31896],["20260319",83600,20862],["20260320",85900,49579],["20260323",83400,26196],["20260324",83700,24680],["20260325",85000,28069],["20260326",83300,12673],["20260327",84000,25061],["20260330",81100,24065],["20260331",80400,17514],["20260401",82900,22941],["20260402",80200,21184],["20260403",81400,34938],["20260406",81200,13996],["20260407",80900,18740],["20260408",81400,28053],["20260409",81500,17915],["20260410",81900,12539],["20260413",84000,29060],["20260414",84700,35944],["20260415",84100,20733],["20260416",84700,17164],["20260417",87700,52491],["20260420",87400,22448],["20260421",85500,32189],["20260422",85900,30199],["20260423",95600,172472],["20260424",92900,163290],["20260427",92400,61501],["20260428",91600,48969],["20260429",98000,93112],["20260430",94800,49918],["20260504",90500,69039],["20260506",88500,44757],["20260507",85200,39452],["20260508",84500,39994],["20260511",82300,45077],["20260512",80400,45124],["20260513",79500,32953],["20260514",81500,22820],["20260515",79000,46082],["20260518",75800,27871],["20260519",73800,28978],["20260520",71800,29222],["20260521",72600,27748],["20260522",74600,20288],["20260526",72200,23142],["20260527",70500,27282],["20260528",71500,26554],["20260529",71300,50245],["20260601",69900,41776],["20260602",68700,37826],["20260604",70000,15926],["20260605",67500,22825],["20260608",64600,26858],["20260609",67200,23160],["20260610",66800,21355],["20260611",73000,75483],["20260612",69100,31934],["20260615",70500,26540],["20260616",71100,14752],["20260617",70500,9087],["20260618",69500,27971],["20260619",66600,25032],["20260622",65600,8904],["20260623",63200,18821],["20260624",63300,14451],["20260625",63000,17927],["20260626",62100,23565],["20260629",64200,14860],["20260630",62800,11227],["20260701",64900,13429],["20260702",64200,17653],["20260703",64500,22404],["20260706",65100,9825],["20260707",64300,13070],["20260708",62700,16531],["20260709",62200,9567],["20260710",64500,12250],["20260713",62000,22209],["20260714",61500,16907],["20260715",62800,8818],["20260716",62600,9655],["20260720",60100,15205],["20260721",60100,11819],["20260722",59000,22827],["20260723",62000,23258],["20260724",62600,15146],["20260727",62400,15119],["20260728",59700,18058],["20260729",57600,24884],["20260730",58500,20745]],"detail_json":"https://aikstockdata.com/data/public/s/014830.json","page_url":"https://aikstockdata.com/s/014830.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."}}