{"schema_version":"1.0","@type":"Dataset","code":"033270","name_ko":"유나이티드제약","name":"유나이티드제약(033270) 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",21900,66479],["20250723",22100,24487],["20250724",21850,39999],["20250725",21500,41991],["20250728",21050,65269],["20250729",21050,71061],["20250730",21050,33804],["20250731",21000,33017],["20250801",20350,58956],["20250804",20650,37186],["20250805",20500,44908],["20250806",20750,29738],["20250807",20850,21671],["20250808",20800,45468],["20250811",20800,28394],["20250812",20800,16287],["20250813",20750,26026],["20250814",20650,31289],["20250818",20450,41753],["20250819",20650,19395],["20250820",20150,60787],["20250821",20450,26365],["20250822",20450,19758],["20250825",20300,31912],["20250826",20400,22484],["20250827",20700,33185],["20250828",20850,34087],["20250829",20600,24412],["20250901",20400,14219],["20250902",20450,26795],["20250903",20300,21994],["20250904",20150,44403],["20250905",19950,89192],["20250908",20200,45964],["20250909",20350,28356],["20250910",20150,49944],["20250911",20150,72365],["20250912",20250,30897],["20250915",20350,17912],["20250916",20000,63398],["20250917",19990,30731],["20250918",20200,34728],["20250919",20100,36039],["20250922",20050,58432],["20250923",19950,37010],["20250924",19750,42689],["20250925",19450,77257],["20250926",18950,59725],["20250929",18920,45901],["20250930",18820,39756],["20251001",18820,23973],["20251002",19070,23616],["20251010",19000,38434],["20251013",18720,34036],["20251014",18930,22803],["20251015",19400,40374],["20251016",19300,27436],["20251017",18760,57536],["20251020",18790,29535],["20251021",19250,84834],["20251022",19140,25786],["20251023",18980,24141],["20251024",18810,30337],["20251027",19120,42346],["20251028",19280,38508],["20251029",19030,30344],["20251030",18730,49277],["20251031",19010,27389],["20251103",18580,65432],["20251104",19390,99504],["20251105",19220,45871],["20251106",19230,35647],["20251107",18930,28464],["20251110",19120,16389],["20251111",19000,46022],["20251112",19370,46996],["20251113",19460,61401],["20251114",19700,68104],["20251117",19780,27985],["20251118",19220,39613],["20251119",19020,33963],["20251120",19300,41594],["20251121",19440,44595],["20251124",19460,35197],["20251125",19040,32102],["20251126",19420,24329],["20251127",19340,27664],["20251128",19580,31387],["20251201",19610,27599],["20251202",19730,20952],["20251203",19750,34858],["20251204",19770,38007],["20251205",19650,16667],["20251208",19670,27285],["20251209",19850,36270],["20251210",19500,96705],["20251211",19910,70032],["20251212",19780,43443],["20251215",19780,20284],["20251216",20100,43433],["20251217",20250,48977],["20251218",20000,23490],["20251219",20050,30889],["20251222",20150,28623],["20251223",19780,41410],["20251224",19630,37696],["20251226",19600,18926],["20251229",19170,40008],["20251230",19070,21562],["20260102",18980,39401],["20260105",19030,23638],["20260106",19050,24259],["20260107",18890,28899],["20260108",18630,22800],["20260109",18620,15244],["20260112",18610,10837],["20260113",18600,49578],["20260114",18470,23853],["20260115",18300,35582],["20260116",18340,45482],["20260119",18130,26397],["20260120",18460,22657],["20260121",18150,29631],["20260122",18390,27031],["20260123",18810,29394],["20260126",19100,52426],["20260127",19070,40926],["20260128",18900,37322],["20260129",19130,48832],["20260130",19080,33297],["20260202",18550,29977],["20260203",18870,21371],["20260204",19210,40234],["20260205",19200,41789],["20260206",18970,30543],["20260209",19130,29562],["20260210",19670,49124],["20260211",19830,35357],["20260212",20000,31532],["20260213",20000,23355],["20260219",20350,37690],["20260220",20700,54026],["20260223",21050,55246],["20260224",20750,36880],["20260225",20800,29913],["20260226",20150,34417],["20260227",20050,35340],["20260303",20250,62919],["20260304",18740,76410],["20260305",19940,49929],["20260306",19830,24765],["20260309",19170,34713],["20260310",19610,19076],["20260311",20150,27745],["20260312",20300,12208],["20260313",20350,10645],["20260316",20200,10973],["20260317",20050,25390],["20260318",20150,26768],["20260319",19810,19619],["20260320",20050,32498],["20260323",19970,48561],["20260324",20100,31258],["20260325",20650,38816],["20260326",20300,21916],["20260327",20700,31110],["20260330",20500,33190],["20260331",19850,33368],["20260401",20600,22891],["20260402",19800,42879],["20260403",20000,19069],["20260406",19840,20083],["20260407",19670,33066],["20260408",19880,18004],["20260409",19930,16735],["20260410",20350,41608],["20260413",20500,41630],["20260414",20600,36254],["20260415",20600,25908],["20260416",21100,49240],["20260417",21400,47572],["20260420",21000,30042],["20260421",20700,29063],["20260422",20500,23602],["20260423",20300,29268],["20260424",20450,12570],["20260427",20200,28642],["20260428",20450,15945],["20260429",20550,18041],["20260430",20200,18529],["20260504",20050,29590],["20260506",19720,77702],["20260507",19850,28601],["20260508",19920,29835],["20260511",19600,43580],["20260512",19420,64004],["20260513",19290,31379],["20260514",19850,20977],["20260515",19740,51445],["20260518",19400,28055],["20260519",19450,26973],["20260520",19010,29369],["20260521",19030,26684],["20260522",19470,18559],["20260526",19090,89916],["20260527",18910,30819],["20260528",18650,35411],["20260529",18550,35079],["20260601",18180,42021],["20260602",18100,26661],["20260604",18020,16372],["20260605",18000,25224],["20260608",17500,41613],["20260609",18110,26385],["20260610",18080,15692],["20260611",18250,20083],["20260612",18500,23939],["20260615",18650,13706],["20260616",18640,8051],["20260617",18590,15228],["20260618",18210,12126],["20260619",17720,32410],["20260622",17600,12240],["20260623",17010,55239],["20260624",17130,31078],["20260625",17050,32963],["20260626",16600,90201],["20260629",17790,32183],["20260630",17450,31386],["20260701",17550,15164],["20260702",17520,25559],["20260703",17400,30724],["20260706",17450,9695],["20260707",17410,39238],["20260708",17210,33946],["20260709",17160,32731],["20260710",17730,32271],["20260713",17390,32172],["20260714",17440,55365],["20260715",17770,22506],["20260716",17580,19285],["20260720",17180,29206],["20260721",17010,29724],["20260722",16980,19482],["20260723",17410,24071],["20260724",17490,24233],["20260727",17510,23242],["20260728",17300,37633],["20260729",17080,64176],["20260730",17500,52152]],"detail_json":"https://aikstockdata.com/data/public/s/033270.json","page_url":"https://aikstockdata.com/s/033270.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."}}