{"schema_version":"1.0","@type":"Dataset","code":"049520","name_ko":"유아이엘","name":"유아이엘(049520) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3690,83347],["20250723",3710,92942],["20250724",3660,176720],["20250725",3655,38343],["20250728",3590,120051],["20250729",3590,67334],["20250730",3625,42861],["20250731",3645,45619],["20250801",3525,149896],["20250804",3605,127636],["20250805",3640,54804],["20250806",3530,560660],["20250807",3405,1084306],["20250808",3435,265361],["20250811",3410,146541],["20250812",3395,139744],["20250813",3395,80603],["20250814",3365,313628],["20250818",3250,167052],["20250819",3230,109268],["20250820",3170,117076],["20250821",3175,49291],["20250822",3170,41548],["20250825",3200,69679],["20250826",3185,66179],["20250828",3190,33773],["20250829",3190,30055],["20250901",3140,99181],["20250902",3150,42991],["20250903",3175,39236],["20250904",3210,48427],["20250905",3220,32119],["20250908",3235,15290],["20250909",3260,60269],["20250910",3280,80306],["20250911",3300,83008],["20250912",3300,79696],["20250915",3275,71870],["20250916",3270,93843],["20250917",3250,67517],["20250918",3315,97952],["20250919",3320,106718],["20250922",3340,56922],["20250923",3345,63398],["20250924",3300,78162],["20250925",3280,33890],["20250926",3225,116044],["20250929",3235,39044],["20250930",3225,62284],["20251001",3235,37044],["20251002",3280,79333],["20251010",3210,103036],["20251013",3115,173861],["20251014",3135,73194],["20251015",3165,37837],["20251016",3165,65167],["20251017",3115,102499],["20251020",3170,39584],["20251021",3125,62248],["20251022",3125,55626],["20251023",3160,39743],["20251024",3175,35315],["20251027",3195,54260],["20251028",3165,43418],["20251029",3160,46385],["20251030",3105,58391],["20251031",3125,25942],["20251103",3135,65787],["20251104",3130,42554],["20251105",3095,130518],["20251106",3060,168244],["20251107",2990,178965],["20251110",3005,145216],["20251111",2945,196415],["20251112",3045,62339],["20251113",3070,51524],["20251114",3115,57850],["20251117",2995,255251],["20251118",2915,93326],["20251119",2985,29086],["20251120",3010,21555],["20251121",2965,85577],["20251124",2985,127200],["20251125",2985,48353],["20251126",3000,56161],["20251127",3005,26582],["20251128",3090,53553],["20251201",3140,88914],["20251202",3135,40922],["20251203",3150,26216],["20251204",3160,36658],["20251205",3155,14348],["20251208",3185,60952],["20251209",3185,20130],["20251210",3215,58479],["20251211",3205,45175],["20251212",3200,44086],["20251215",3220,75593],["20251216",3190,73646],["20251217",3190,49817],["20251218",3150,74110],["20251219",3190,70320],["20251222",3240,62705],["20251223",3410,615981],["20251224",3470,322589],["20251226",3480,448523],["20251229",3345,252582],["20251230",3310,194002],["20260102",3255,220858],["20260105",3290,106836],["20260106",3330,148801],["20260107",3275,133066],["20260108",3230,134761],["20260109",3330,135844],["20260112",3360,139307],["20260113",3385,96103],["20260114",3350,49710],["20260115",3355,195851],["20260116",3345,133324],["20260119",3410,160458],["20260120",3420,240466],["20260121",3405,1535082],["20260122",3495,468006],["20260123",3750,953983],["20260126",3740,325056],["20260127",3735,252211],["20260128",3730,377926],["20260129",3700,290234],["20260130",3625,274996],["20260202",3610,237420],["20260203",3755,203589],["20260204",3960,381070],["20260205",3835,180458],["20260206",3755,169333],["20260209",3830,126608],["20260210",3760,106618],["20260211",3780,98857],["20260212",3780,75412],["20260213",3840,164332],["20260219",3950,201593],["20260220",4045,218594],["20260223",4095,175597],["20260224",4085,158430],["20260225",4135,217170],["20260226",4130,367461],["20260227",4050,138797],["20260303",4005,535225],["20260304",3705,358087],["20260305",3880,251026],["20260306",3915,125549],["20260309",3810,187371],["20260310",3865,124773],["20260311",4165,340233],["20260312",4125,171474],["20260313",4020,130117],["20260316",4025,72801],["20260317",4010,69235],["20260318",3950,264821],["20260319",3845,137037],["20260320",3900,53060],["20260323",3670,214074],["20260324",3740,204737],["20260325",3870,89320],["20260326",3795,98873],["20260327",3820,61493],["20260330",3780,58561],["20260331",3790,106295],["20260401",3935,128537],["20260402",3900,109580],["20260403",3940,108568],["20260406",3935,57140],["20260407",3910,85787],["20260408",4115,593498],["20260409",4170,395677],["20260410",4230,238378],["20260413",4125,168038],["20260414",4175,179149],["20260415",4205,118347],["20260416",4285,180214],["20260417",4270,88275],["20260420",4205,87200],["20260421",4195,154043],["20260422",4170,83660],["20260423",4140,101067],["20260424",4120,101404],["20260427",4080,144985],["20260428",4065,195828],["20260429",4060,68059],["20260430",4035,119203],["20260504",4040,208915],["20260506",4015,172040],["20260507",3990,139716],["20260508",3970,195539],["20260511",3895,246795],["20260512",3865,202886],["20260513",3925,85191],["20260514",3920,57851],["20260515",3890,122161],["20260518",3825,103014],["20260519",3800,126738],["20260520",3745,166773],["20260521",3740,99205],["20260522",3865,83521],["20260526",3845,103310],["20260527",3760,157192],["20260528",3805,143842],["20260529",3805,91990],["20260601",3670,182800],["20260602",3680,85619],["20260604",3570,126555],["20260605",3600,93761],["20260608",3460,163783],["20260609",3625,71650],["20260610",3600,66806],["20260611",3640,65652],["20260612",3645,79788],["20260615",3730,108585],["20260616",3755,45257],["20260617",3760,53955],["20260618",3755,52327],["20260619",3750,113182],["20260622",3760,131644],["20260623",3680,112760],["20260624",3640,72607],["20260625",3605,95103],["20260626",3510,161387],["20260629",3590,63698],["20260630",3490,57474],["20260701",3475,37132],["20260702",3415,59111],["20260703",3460,79734],["20260706",3545,38712],["20260707",3500,60907],["20260708",3495,70091],["20260709",3510,48916],["20260710",3570,45156],["20260713",3485,66000],["20260714",3520,39664],["20260715",3570,67296],["20260716",3675,72699],["20260720",3630,64233],["20260721",3645,41060],["20260722",3605,52714],["20260723",3670,77587],["20260724",3725,79698],["20260727",3730,101260],["20260728",3575,103836],["20260729",3510,197738],["20260730",3565,35788]],"detail_json":"https://aikstockdata.com/data/public/s/049520.json","page_url":"https://aikstockdata.com/s/049520.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."}}