{"schema_version":"1.0","@type":"Dataset","code":"018000","name_ko":"유니슨","name":"유니슨(018000) 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",1395,1488685],["20250723",1360,1642630],["20250724",1326,1505044],["20250725",1318,879003],["20250728",1357,1313122],["20250729",1328,1074391],["20250730",1365,1722276],["20250731",1327,1416721],["20250801",1360,1916390],["20250804",1241,1669032],["20250805",1132,3491497],["20250806",1152,2262980],["20250807",1165,1337049],["20250808",1196,978055],["20250811",1190,738383],["20250812",1243,1777108],["20250813",1216,613726],["20250814",1211,608252],["20250818",1212,783521],["20250819",1129,1316732],["20250820",1105,961128],["20250821",1106,513761],["20250822",1046,1589206],["20250825",1000,2762550],["20250826",988,1559839],["20250827",1004,809073],["20250828",1017,1295744],["20250829",1065,2062230],["20250901",1047,1108919],["20250902",1240,28529125],["20250903",1181,4749603],["20250904",1110,3913988],["20250905",973,9356954],["20250908",999,2721405],["20250909",963,2249612],["20250910",1006,2581812],["20250911",1175,16640985],["20250912",1202,8032949],["20250915",1221,6732547],["20250916",1151,3029705],["20250917",1166,1926325],["20250918",1114,2028291],["20250919",1133,923137],["20250922",1153,3988208],["20250923",1134,1263787],["20250924",1155,9540249],["20250925",1132,1321888],["20250926",1130,2443954],["20250929",1081,15051818],["20250930",1062,2070883],["20251001",1044,6708119],["20251002",1070,2925674],["20251010",1088,2337895],["20251013",1042,2554364],["20251014",1011,2539867],["20251015",1053,1941882],["20251016",1045,2455966],["20251017",1041,2074450],["20251020",1022,1762601],["20251021",1039,1592414],["20251022",1060,2212374],["20251023",1126,7752689],["20251024",1210,7243244],["20251027",1237,4284210],["20251028",1309,10366222],["20251029",1257,4428642],["20251030",1211,2610999],["20251031",1220,1799709],["20251103",1388,14856267],["20251104",1368,5644236],["20251105",1312,3218821],["20251106",1264,1942691],["20251107",1230,1447091],["20251110",1239,1183996],["20251111",1247,1639276],["20251112",1303,2078909],["20251113",1303,1199970],["20251114",1245,1518360],["20251117",1200,2013362],["20251118",1178,1503422],["20251119",1154,1107912],["20251120",1190,976736],["20251121",1182,1383605],["20251124",1155,1101966],["20251125",1143,887115],["20251126",1154,993141],["20251127",1146,766460],["20251128",1161,997759],["20251201",1150,1336944],["20251202",1176,963139],["20251203",1219,2174535],["20251204",1226,2490869],["20251205",1220,1189890],["20251208",1186,1307500],["20251209",1179,894907],["20251210",1181,917190],["20251211",1197,994096],["20251212",1285,5093082],["20251215",1334,4682583],["20251216",1256,2311229],["20251217",1232,1174617],["20251218",1239,1082472],["20251219",1257,1916831],["20251222",1300,1868905],["20251223",1250,1741910],["20251224",1232,794223],["20251226",1210,833288],["20251229",1238,852647],["20251230",1201,1272083],["20260102",1258,2204333],["20260105",1240,1893938],["20260106",1183,2963658],["20260107",1161,1557756],["20260108",1112,1963389],["20260109",1115,1159293],["20260112",1112,1195976],["20260113",1083,3179412],["20260114",1098,1113315],["20260115",1073,1437348],["20260116",1056,1338044],["20260119",1034,2955353],["20260120",1034,1669979],["20260121",1008,2755398],["20260122",999,2283551],["20260123",1008,1602462],["20260126",1063,2708252],["20260127",1034,1503825],["20260128",994,4053261],["20260129",994,2312326],["20260130",999,2175727],["20260202",936,3748921],["20260203",984,1530039],["20260204",1153,17239303],["20260205",1062,3885909],["20260206",1018,2325940],["20260209",1013,2170561],["20260210",1004,1528592],["20260211",1038,2707138],["20260212",1090,3721356],["20260213",1055,1552841],["20260219",1141,5782982],["20260220",1108,2757641],["20260223",1183,4664057],["20260224",1259,5719157],["20260225",1302,5421765],["20260226",1285,4296512],["20260227",1270,2312658],["20260303",1171,3950151],["20260304",1010,5503789],["20260305",1107,3751565],["20260306",1185,2535095],["20260309",1129,2862082],["20260310",1132,2466319],["20260311",1105,2531380],["20260312",1166,3067343],["20260313",1180,3390071],["20260316",1181,1839964],["20260317",1241,5463772],["20260318",1427,24669177],["20260319",1393,11909912],["20260320",1682,38798545],["20260323",1650,29866129],["20260324",1590,12688968],["20260325",1500,8428559],["20260326",1454,5411643],["20260327",1400,4067963],["20260330",1514,10304098],["20260331",1458,9239615],["20260401",1492,6109296],["20260402",1490,4863461],["20260403",1682,29484074],["20260406",1584,9888371],["20260407",1497,3960752],["20260408",1520,4090325],["20260409",1495,2803599],["20260410",1482,2004594],["20260413",1436,3378678],["20260414",1379,5371115],["20260415",1314,7438832],["20260416",1301,3771426],["20260417",1292,3056177],["20260420",1302,2025392],["20260421",1324,2475335],["20260422",1367,5112499],["20260423",1360,2365262],["20260424",1386,5113611],["20260427",1339,3407506],["20260428",1346,1967559],["20260429",1364,3030672],["20260430",1349,2602260],["20260504",1309,3270584],["20260506",1254,4671197],["20260507",1180,4832075],["20260508",1203,4038451],["20260511",1150,2597874],["20260512",1116,2680526],["20260513",1071,2828851],["20260514",1099,1879680],["20260515",1025,2730046],["20260518",997,3332882],["20260519",979,3466337],["20260520",949,2702048],["20260521",969,3169805],["20260522",1017,2268472],["20260526",1000,1498310],["20260527",1065,8461135],["20260528",997,2673863],["20260529",1013,2254160],["20260601",951,2369250],["20260602",926,1713677],["20260604",928,1054806],["20260605",923,1290209],["20260608",885,1778973],["20260609",888,1388127],["20260610",896,6428369],["20260611",894,1100793],["20260612",950,1589542],["20260615",930,2059838],["20260616",973,28221901],["20260617",1083,15574819],["20260618",1010,3636669],["20260619",999,2912779],["20260622",975,1879337],["20260623",903,2047612],["20260624",906,1953829],["20260625",924,2361942],["20260626",926,3467425],["20260629",1004,5437220],["20260630",1137,16756309],["20260701",1062,9764512],["20260702",1000,3762941],["20260703",965,2754269],["20260706",925,1739842],["20260707",900,2098868],["20260708",853,2540868],["20260709",861,1151363],["20260710",930,1165467],["20260713",894,1922638],["20260714",870,1423306],["20260715",912,1120439],["20260716",892,511877],["20260720",860,719493],["20260721",851,802507],["20260722",833,914158],["20260723",874,3587058],["20260724",834,2400958],["20260727",801,1929450],["20260728",721,1960944],["20260729",716,1769493],["20260730",697,1444309]],"detail_json":"https://aikstockdata.com/data/public/s/018000.json","page_url":"https://aikstockdata.com/s/018000.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."}}