{"schema_version":"1.0","@type":"Dataset","code":"036200","name_ko":"유니셈","name":"유니셈(036200) 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",6870,211022],["20250723",6880,189090],["20250724",6780,163142],["20250725",6840,105581],["20250728",7090,507183],["20250729",7120,518215],["20250730",7130,561233],["20250731",7170,302827],["20250801",6820,262274],["20250804",6830,113811],["20250805",6860,147195],["20250806",6870,107486],["20250807",6890,145068],["20250808",7690,2866350],["20250811",7900,3321402],["20250812",7780,706531],["20250813",8500,6352977],["20250814",8410,795112],["20250818",7860,1199226],["20250819",7580,633776],["20250820",7340,427292],["20250821",7600,692571],["20250822",7400,511698],["20250825",7620,313537],["20250826",7740,306839],["20250827",7940,560088],["20250828",7730,378735],["20250829",7780,398537],["20250901",7420,371173],["20250902",7420,178621],["20250903",7550,151160],["20250904",8170,2086834],["20250905",7950,778112],["20250908",8200,657964],["20250909",8490,1055877],["20250910",8690,1140108],["20250911",8640,672892],["20250912",8750,997677],["20250915",9610,6775579],["20250916",9700,923655],["20250917",9650,836938],["20250918",9700,1161700],["20250919",9480,589891],["20250922",9820,737809],["20250923",9680,590827],["20250924",10510,2347036],["20250925",10400,1286449],["20250926",10170,739238],["20250929",10520,1024126],["20250930",10470,525772],["20251001",10960,1322951],["20251002",11410,3261087],["20251010",10740,1950155],["20251013",10580,822419],["20251014",10000,1215922],["20251015",10350,619145],["20251016",10250,591847],["20251017",10100,549239],["20251020",10210,360965],["20251021",9990,475815],["20251022",9960,371241],["20251023",9940,273333],["20251024",10170,511490],["20251027",10250,358357],["20251028",10100,268356],["20251029",10050,457626],["20251030",10010,359209],["20251031",10010,242653],["20251103",9920,411885],["20251104",10660,2473706],["20251105",9800,1139791],["20251106",10470,1186887],["20251107",9780,864241],["20251110",10190,520178],["20251111",10740,1648359],["20251112",10520,669482],["20251113",10360,488351],["20251114",9630,828845],["20251117",10780,1947910],["20251118",10630,1044343],["20251119",10210,691918],["20251120",10180,732584],["20251121",9270,824466],["20251124",9340,420493],["20251125",9880,684324],["20251126",9740,294159],["20251127",9650,241623],["20251128",9810,178154],["20251201",9680,292654],["20251202",9680,290203],["20251203",9600,252717],["20251204",9100,725148],["20251205",9200,271278],["20251208",9650,569184],["20251209",9660,627997],["20251210",9300,359172],["20251211",9180,300626],["20251212",9080,332871],["20251215",9010,231419],["20251216",8650,307205],["20251217",9270,431133],["20251218",9020,194138],["20251219",9010,184093],["20251222",9330,280175],["20251223",9390,177678],["20251224",9200,103327],["20251226",9360,276147],["20251229",9250,279514],["20251230",9660,810412],["20260102",10360,619157],["20260105",11100,1400156],["20260106",11340,666273],["20260107",10660,687408],["20260108",10290,612037],["20260109",10050,236516],["20260112",10000,253436],["20260113",10000,207045],["20260114",10010,161807],["20260115",10010,180437],["20260116",9950,267430],["20260119",9900,229046],["20260120",9630,299176],["20260121",9370,256682],["20260122",9360,271827],["20260123",9370,235141],["20260126",9690,385693],["20260127",9980,319040],["20260128",10650,764614],["20260129",10990,912909],["20260130",11490,2384767],["20260202",10300,788948],["20260203",10980,698752],["20260204",10760,458155],["20260205",10290,299621],["20260206",10240,340804],["20260209",10840,363333],["20260210",10760,363668],["20260211",10680,382027],["20260212",10560,414500],["20260213",10090,509048],["20260219",10680,567205],["20260220",10600,319372],["20260223",10490,357855],["20260224",10950,595859],["20260225",10800,530849],["20260226",11190,553749],["20260227",10930,372034],["20260303",9950,511089],["20260304",8590,625600],["20260305",9900,347381],["20260306",10720,517674],["20260309",9650,339086],["20260310",10130,230945],["20260311",10040,244701],["20260312",9920,141893],["20260313",9780,125574],["20260316",9680,134536],["20260317",9670,169863],["20260318",10190,388629],["20260319",10050,244546],["20260320",10180,255140],["20260323",9600,203979],["20260324",9780,179361],["20260325",10300,286969],["20260326",9700,204794],["20260327",9450,259596],["20260330",8980,208450],["20260331",8520,190825],["20260401",9250,131055],["20260402",8650,188424],["20260403",8780,116932],["20260406",8720,97552],["20260407",8850,103175],["20260408",9470,164651],["20260409",9210,109887],["20260410",9380,141210],["20260413",9810,387317],["20260414",10600,927081],["20260415",10870,705440],["20260416",11190,690683],["20260417",11220,439142],["20260420",11260,385934],["20260421",11160,410865],["20260422",11440,381457],["20260423",11550,613852],["20260424",11820,924923],["20260427",12150,1049053],["20260428",11750,381680],["20260429",11870,285160],["20260430",11500,297771],["20260504",12170,733183],["20260506",13010,1624260],["20260507",13000,1095293],["20260508",12670,430365],["20260511",12550,597183],["20260512",11800,713431],["20260513",12250,520322],["20260514",11990,370624],["20260515",10950,567385],["20260518",11000,336265],["20260519",10330,253767],["20260520",10080,258885],["20260521",11000,259689],["20260522",11410,285248],["20260526",12100,608778],["20260527",12250,2940020],["20260528",11830,676448],["20260529",10940,590774],["20260601",10470,402513],["20260602",10090,381230],["20260604",11090,560892],["20260605",10140,378160],["20260608",8980,294868],["20260609",10260,359647],["20260610",9900,238203],["20260611",10820,418074],["20260612",12470,1488768],["20260615",11950,558873],["20260616",11440,347024],["20260617",11490,281316],["20260618",11190,316665],["20260619",10570,550718],["20260622",10740,223244],["20260623",9510,356744],["20260624",9340,343651],["20260625",9130,180590],["20260626",8830,307115],["20260629",10650,558812],["20260630",10750,348824],["20260701",10720,518033],["20260702",9270,278596],["20260703",9490,188282],["20260706",9120,259145],["20260707",8650,264604],["20260708",8190,265956],["20260709",8300,224039],["20260710",8990,250611],["20260713",8620,219554],["20260714",8410,183576],["20260715",9110,198835],["20260716",8470,137785],["20260720",7710,221028],["20260721",7830,171311],["20260722",7660,188012],["20260723",7870,205367],["20260724",7400,208034],["20260727",7760,99394],["20260728",6980,145542],["20260729",6530,326262],["20260730",6300,209160]],"detail_json":"https://aikstockdata.com/data/public/s/036200.json","page_url":"https://aikstockdata.com/s/036200.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."}}