{"schema_version":"1.0","@type":"Dataset","code":"056080","name_ko":"유진로봇","name":"유진로봇(056080) 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",10700,194664],["20250723",10350,167026],["20250724",10340,109113],["20250725",10350,68290],["20250728",10330,135387],["20250729",10210,111919],["20250730",10110,178262],["20250731",10050,166688],["20250801",9760,184338],["20250804",10080,129812],["20250805",10200,115976],["20250806",10240,164730],["20250807",10300,90241],["20250808",10490,252247],["20250811",10430,120294],["20250812",10340,214476],["20250813",10400,90406],["20250814",10450,114622],["20250818",10120,112816],["20250819",10070,140224],["20250820",9800,136797],["20250821",9790,73999],["20250822",10000,106275],["20250825",10450,394910],["20250826",10510,394152],["20250828",10160,242263],["20250829",9980,135914],["20250901",9820,221458],["20250902",10390,611403],["20250903",10090,334051],["20250904",10050,148049],["20250905",10400,917048],["20250908",10720,2515892],["20250909",10660,637905],["20250910",10820,1791731],["20250911",10910,1191150],["20250912",11580,6096896],["20250915",11980,5073151],["20250916",11480,1594420],["20250917",11380,1150581],["20250918",11820,2104763],["20250919",11900,2998367],["20250922",12150,5113659],["20250923",11680,1320126],["20250924",11150,1204131],["20250925",11190,1018173],["20250926",11170,1007859],["20250929",11180,435703],["20250930",10810,563891],["20251001",10660,377682],["20251002",10720,334655],["20251010",11550,1313288],["20251013",11630,1286688],["20251014",11450,4096633],["20251015",12300,2563371],["20251016",11850,2111954],["20251017",11970,3206835],["20251020",14260,22134604],["20251021",13780,5990009],["20251022",13520,1906125],["20251023",13110,2774829],["20251024",13340,2615292],["20251027",13050,1338404],["20251028",12750,1217101],["20251029",13220,1854813],["20251030",12700,1089136],["20251031",13410,2655397],["20251103",14100,5127723],["20251104",14000,2828029],["20251105",13240,1618552],["20251106",12260,1255796],["20251107",11850,785911],["20251110",12010,484002],["20251111",11900,590391],["20251112",12070,332006],["20251113",12200,473041],["20251114",11780,300858],["20251117",11880,179120],["20251118",11200,396274],["20251119",11690,536380],["20251120",11760,307052],["20251121",11380,359003],["20251124",11340,266119],["20251125",11130,212741],["20251126",11260,193084],["20251127",11610,534873],["20251128",12200,950223],["20251201",12250,1388692],["20251202",12550,590851],["20251203",12440,528256],["20251204",12990,3393480],["20251205",12480,1225542],["20251208",12740,889533],["20251209",13120,3324377],["20251210",13660,10495819],["20251211",14840,9935006],["20251212",16920,19839793],["20251215",15710,4771201],["20251216",15150,2735775],["20251217",14380,1956323],["20251218",14130,1914019],["20251219",14380,1382260],["20251222",14380,1715017],["20251223",14270,1433287],["20251224",14130,1348251],["20251226",13850,881858],["20251229",14730,2251625],["20251230",14400,2055267],["20260102",14690,686989],["20260105",14420,723036],["20260106",13970,780094],["20260107",14400,729882],["20260108",15750,2788015],["20260109",15300,975675],["20260112",15030,771418],["20260113",15920,2178102],["20260114",20000,13706361],["20260115",21500,4991284],["20260116",25550,11043934],["20260119",32850,6745914],["20260120",31400,10950169],["20260121",34200,13037745],["20260122",36200,7870163],["20260123",28450,5531637],["20260126",31850,5190993],["20260127",31650,1361164],["20260128",34000,2021621],["20260129",34050,1652553],["20260130",34400,1229020],["20260202",32300,922664],["20260203",32750,734295],["20260204",31300,1007351],["20260205",29850,544709],["20260206",31600,2722365],["20260209",37550,5399760],["20260210",45700,8322414],["20260211",42000,5830465],["20260212",39700,2767941],["20260213",37750,1646095],["20260219",37750,1632575],["20260220",37100,1095164],["20260223",35700,1047807],["20260224",37000,1099615],["20260225",36950,819403],["20260226",36150,868613],["20260227",36550,880099],["20260303",32100,1535116],["20260304",27200,1768243],["20260305",30250,1466625],["20260306",32100,847907],["20260309",29550,580300],["20260310",30100,581708],["20260311",30350,611718],["20260312",29050,449356],["20260313",28250,509053],["20260316",27700,360921],["20260317",28650,754855],["20260318",29850,614279],["20260319",28600,390296],["20260320",28900,319852],["20260323",26550,385653],["20260324",27200,221605],["20260325",27250,241398],["20260326",26050,261870],["20260327",26200,300979],["20260330",25300,200296],["20260331",24300,275084],["20260401",26000,278916],["20260402",24250,672584],["20260403",24650,175441],["20260406",23800,215364],["20260407",23800,184353],["20260408",25850,412195],["20260409",23600,944441],["20260410",23650,333579],["20260413",23500,206963],["20260414",24900,585671],["20260415",25600,428482],["20260416",25700,398884],["20260417",25950,307046],["20260420",25200,289816],["20260421",25300,296899],["20260422",24800,281795],["20260423",24400,347595],["20260424",25850,1519716],["20260427",27200,1563007],["20260428",27750,1436020],["20260429",26950,578507],["20260430",26650,879925],["20260504",26900,616558],["20260506",26400,539678],["20260507",25500,469725],["20260508",26800,1326769],["20260511",27250,1119452],["20260512",27400,3182458],["20260513",26850,665086],["20260514",26200,783814],["20260515",27450,3213749],["20260518",25650,1113944],["20260519",23500,553218],["20260520",22050,530232],["20260521",24600,575357],["20260522",24300,361983],["20260526",23800,478543],["20260527",21700,634103],["20260528",21150,512821],["20260529",20550,423135],["20260601",21000,939021],["20260602",20900,695608],["20260604",20700,293577],["20260605",19400,303517],["20260608",18170,334640],["20260609",19150,299242],["20260610",18030,259373],["20260611",18980,348655],["20260612",19540,386490],["20260615",19880,177426],["20260616",19180,207628],["20260617",19290,147737],["20260618",18400,191757],["20260619",17430,295433],["20260622",16890,232471],["20260623",15050,1478317],["20260624",15300,350285],["20260625",14450,327603],["20260626",13670,392914],["20260629",15110,300765],["20260630",14900,171806],["20260701",14840,201880],["20260702",13780,195484],["20260703",13430,244012],["20260706",13600,145545],["20260707",13110,192292],["20260708",12210,225497],["20260709",12160,207164],["20260710",13350,230112],["20260713",12620,226533],["20260714",12220,158104],["20260715",12600,136819],["20260716",11980,1247434],["20260720",11320,155570],["20260721",11880,353386],["20260722",12420,1154253],["20260723",12900,442473],["20260724",11690,252904],["20260727",12000,226908],["20260728",10580,278430],["20260729",9860,476964],["20260730",9370,264244]],"detail_json":"https://aikstockdata.com/data/public/s/056080.json","page_url":"https://aikstockdata.com/s/056080.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."}}