{"schema_version":"1.0","@type":"Dataset","code":"024800","name_ko":"유성티엔에스","name":"유성티엔에스(024800) 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",3065,34220],["20250723",3010,22547],["20250724",2905,81698],["20250725",2915,19084],["20250728",2825,144826],["20250729",2935,74516],["20250730",2915,25805],["20250731",2920,16871],["20250801",2775,194449],["20250804",2890,41646],["20250805",2885,31294],["20250806",2860,51168],["20250807",2795,13550],["20250808",2735,32151],["20250811",2575,225136],["20250812",2565,126523],["20250813",2505,225571],["20250814",2515,67024],["20250818",2365,167322],["20250819",2365,112475],["20250820",2360,43658],["20250821",2360,84994],["20250822",2475,63319],["20250825",2430,45395],["20250826",2385,75276],["20250827",2400,16052],["20250828",2415,14696],["20250829",2440,26004],["20250901",2395,44400],["20250902",2430,32549],["20250903",2460,24332],["20250904",2440,12991],["20250905",2415,28302],["20250908",2400,15877],["20250909",2480,73746],["20250910",2490,28245],["20250911",2505,27697],["20250912",2490,15128],["20250915",2490,7853],["20250916",2500,11490],["20250917",2470,32463],["20250918",2480,36070],["20250919",2475,6263],["20250922",2470,44452],["20250923",2460,11813],["20250924",2445,70451],["20250925",2440,53283],["20250926",2420,59296],["20250929",2475,57816],["20250930",2435,37221],["20251001",2440,29182],["20251002",2450,33979],["20251010",2390,46420],["20251013",2410,27108],["20251014",2330,61437],["20251015",2380,26553],["20251016",2320,69789],["20251017",2300,88753],["20251020",2270,34137],["20251021",2330,41255],["20251022",2345,21551],["20251023",2340,17019],["20251024",2375,25324],["20251027",2385,22268],["20251028",2375,23896],["20251029",2345,14542],["20251030",2295,26674],["20251031",2325,28996],["20251103",2300,18967],["20251104",2290,31803],["20251105",2275,40016],["20251106",2290,22303],["20251107",2295,88382],["20251110",2320,63480],["20251111",2285,164331],["20251112",2350,18222],["20251113",2405,22837],["20251114",2380,21370],["20251117",2400,38657],["20251118",2375,33890],["20251119",2350,8858],["20251120",2335,4825],["20251121",2385,22678],["20251124",2360,8534],["20251125",2350,17172],["20251126",2295,33546],["20251127",2330,18964],["20251128",2330,6186],["20251201",2305,15551],["20251202",2320,9947],["20251203",2345,12756],["20251204",2350,21903],["20251205",2345,6617],["20251208",2330,18949],["20251209",2360,27633],["20251210",2470,43012],["20251211",2550,64985],["20251212",2660,121297],["20251215",2660,22559],["20251216",2645,24284],["20251217",2685,27633],["20251218",2655,15075],["20251219",2650,11489],["20251222",2630,17772],["20251223",2510,72782],["20251224",2510,28867],["20251226",2430,69095],["20251229",2430,26806],["20251230",2470,5585],["20260102",2445,35615],["20260105",2355,65288],["20260106",2415,13329],["20260107",2380,31139],["20260108",2325,40867],["20260109",2335,14205],["20260112",2360,33643],["20260113",2380,26364],["20260114",2850,2203602],["20260115",2625,304325],["20260116",2590,147287],["20260119",2555,145107],["20260120",2625,115727],["20260121",2585,105523],["20260122",2645,105763],["20260123",2655,105343],["20260126",2710,98145],["20260127",2800,156232],["20260128",2855,100281],["20260129",2870,90548],["20260130",2775,62741],["20260202",2970,302801],["20260203",3250,366822],["20260204",3285,272340],["20260205",3430,249880],["20260206",3525,225024],["20260209",3400,191869],["20260210",3410,76395],["20260211",3460,138076],["20260212",3575,152221],["20260213",3585,111018],["20260219",3655,190729],["20260220",3715,167546],["20260223",3990,188907],["20260224",4030,146532],["20260225",4050,118244],["20260226",4070,160628],["20260227",4180,162270],["20260303",4100,207284],["20260304",3705,252786],["20260305",3950,141715],["20260306",3950,239181],["20260309",3795,112149],["20260310",3775,125376],["20260311",3770,76491],["20260312",3900,63335],["20260313",3840,77248],["20260316",3585,167076],["20260317",3645,231424],["20260318",3680,82063],["20260319",3735,97833],["20260320",4065,222248],["20260323",3875,131906],["20260324",3880,65433],["20260325",4045,59028],["20260326",4075,138486],["20260327",4085,110174],["20260330",4065,68690],["20260331",3955,65264],["20260401",4005,129018],["20260402",3850,63903],["20260403",3845,43801],["20260406",3810,72556],["20260407",3765,34061],["20260408",3970,70856],["20260409",3865,42796],["20260410",4050,100802],["20260413",4035,35485],["20260414",4075,67484],["20260415",4070,75916],["20260416",4050,45503],["20260417",4085,31011],["20260420",4100,35397],["20260421",4070,35833],["20260422",4095,41138],["20260423",4045,42636],["20260424",4135,55361],["20260427",4450,203818],["20260428",4345,100625],["20260429",4460,120310],["20260430",4435,99496],["20260504",4445,357987],["20260506",4475,218237],["20260507",4605,183468],["20260508",4640,92054],["20260511",4965,317773],["20260512",4815,223047],["20260513",4865,70739],["20260514",4865,49047],["20260515",4770,78172],["20260518",4785,45893],["20260519",4695,66063],["20260520",4585,67917],["20260521",4530,89469],["20260522",4605,36059],["20260526",4520,62602],["20260527",4605,90586],["20260528",5980,3773052],["20260529",5000,1880530],["20260601",4845,576588],["20260602",4625,296030],["20260604",4780,278437],["20260605",4535,134602],["20260608",4175,259866],["20260609",4330,161574],["20260610",4345,68976],["20260611",4500,60039],["20260612",4635,66890],["20260615",4615,49122],["20260616",4635,43432],["20260617",4715,78440],["20260618",4655,80463],["20260619",4380,89141],["20260622",4260,47909],["20260623",4040,118647],["20260624",3950,42484],["20260625",3905,119677],["20260626",3905,133689],["20260629",4105,56338],["20260630",4140,58174],["20260701",4255,35412],["20260702",4315,50063],["20260703",4210,92429],["20260706",4300,65889],["20260707",4340,53540],["20260708",4230,45495],["20260709",4180,25230],["20260710",4315,107049],["20260713",4150,64432],["20260714",4145,50818],["20260715",4210,42158],["20260716",4205,21432],["20260720",4110,51910],["20260721",4200,36315],["20260722",4205,24573],["20260723",4370,49282],["20260724",4370,36599],["20260727",4210,17140],["20260728",4110,25208],["20260729",3950,148349],["20260730",4000,14072]],"detail_json":"https://aikstockdata.com/data/public/s/024800.json","page_url":"https://aikstockdata.com/s/024800.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."}}