{"schema_version":"1.0","@type":"Dataset","code":"065680","name_ko":"우주일렉트로","name":"우주일렉트로(065680) 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",44050,43595],["20250723",43500,23904],["20250724",41550,83509],["20250725",41700,19078],["20250728",41750,41245],["20250729",43700,47265],["20250730",43300,27778],["20250731",44300,19018],["20250801",42150,23815],["20250804",42250,18398],["20250805",42000,20727],["20250806",41900,11651],["20250807",42400,7649],["20250808",42250,15592],["20250811",41100,17413],["20250812",40700,29259],["20250813",40750,14134],["20250814",42100,22667],["20250818",42250,66065],["20250819",41700,55044],["20250820",40500,108519],["20250821",39850,16256],["20250822",39900,22948],["20250825",39250,18511],["20250826",38850,10473],["20250828",39900,11190],["20250829",39700,11717],["20250901",38300,12720],["20250902",37100,35011],["20250903",37750,18562],["20250904",37550,12697],["20250905",37400,11817],["20250908",37350,17542],["20250909",37100,12441],["20250910",37400,13406],["20250911",36400,46683],["20250912",40300,75840],["20250915",41950,39090],["20250916",41650,30648],["20250917",41000,21325],["20250918",42050,15133],["20250919",41850,14901],["20250922",41800,11202],["20250923",42200,46056],["20250924",41400,22363],["20250925",41650,15910],["20250926",38500,53292],["20250929",37500,41964],["20250930",38150,36569],["20251001",38350,27128],["20251002",38700,31874],["20251010",38900,39899],["20251013",38300,25788],["20251014",37200,28155],["20251015",37150,57469],["20251016",36950,31999],["20251017",36450,46653],["20251020",35500,17734],["20251021",33950,44356],["20251022",35300,51818],["20251023",35650,27696],["20251024",35500,35644],["20251027",36350,38131],["20251028",35850,16564],["20251029",37850,114455],["20251030",40900,61121],["20251031",38350,53383],["20251103",42000,199930],["20251104",43400,78894],["20251105",43200,118852],["20251106",43550,35945],["20251107",43100,31286],["20251110",42350,11708],["20251111",40600,14034],["20251112",41450,11994],["20251113",42850,21473],["20251114",42450,12380],["20251117",40750,11810],["20251118",39600,22644],["20251119",38250,10199],["20251120",37700,16743],["20251121",35450,46228],["20251124",36150,31064],["20251125",36350,37968],["20251126",36400,26681],["20251127",37050,12388],["20251128",37800,24790],["20251201",37300,19709],["20251202",37800,4797],["20251203",37900,24003],["20251204",36950,7914],["20251205",36250,22688],["20251208",37500,31359],["20251209",37400,15979],["20251210",37400,71402],["20251211",36600,32765],["20251212",35750,44411],["20251215",35100,226411],["20251216",33600,26008],["20251217",36000,54330],["20251218",36300,16121],["20251219",36300,22377],["20251222",36450,33344],["20251223",34700,132840],["20251224",34850,165576],["20251226",34500,62120],["20251229",33850,224812],["20251230",36150,50958],["20260102",35750,51772],["20260105",34500,34111],["20260106",34750,54722],["20260107",33150,39775],["20260108",32000,29996],["20260109",33350,35304],["20260112",32250,29425],["20260113",31750,15268],["20260114",32050,24144],["20260115",31600,28019],["20260116",30250,44258],["20260119",29750,40234],["20260120",30750,49997],["20260121",30100,25840],["20260122",30150,20356],["20260123",30450,11539],["20260126",30450,26085],["20260127",29900,22817],["20260128",30700,31345],["20260129",30000,131705],["20260130",31550,57216],["20260202",32450,60325],["20260203",33800,38776],["20260204",32650,40561],["20260205",30850,155181],["20260206",29850,95712],["20260209",32950,254929],["20260210",35600,50147],["20260211",33450,39314],["20260212",32800,19471],["20260213",32400,13857],["20260219",33050,37883],["20260220",33450,13593],["20260223",32850,15576],["20260224",32500,22818],["20260225",32200,27161],["20260226",32200,17329],["20260227",31350,21053],["20260303",29650,19193],["20260304",25650,38083],["20260305",27500,21844],["20260306",28950,51571],["20260309",26400,7908],["20260310",29000,16019],["20260311",29850,10549],["20260312",29250,14746],["20260313",30650,26407],["20260316",31200,19356],["20260317",30950,30925],["20260318",30200,27458],["20260319",30000,10097],["20260320",29300,13416],["20260323",28900,12745],["20260324",28400,17119],["20260325",29550,9933],["20260326",29250,4050],["20260327",28950,36486],["20260330",27400,17228],["20260331",26050,15196],["20260401",26800,21664],["20260402",25250,8541],["20260403",25000,8185],["20260406",24500,4335],["20260407",24500,28095],["20260408",26200,20878],["20260409",25600,6471],["20260410",26800,8800],["20260413",26400,3380],["20260414",27200,6184],["20260415",27900,14023],["20260416",32250,108108],["20260417",32050,24584],["20260420",33100,45579],["20260421",36000,103752],["20260422",36800,45775],["20260423",37450,133146],["20260424",38750,45727],["20260427",40050,35734],["20260428",40250,13744],["20260429",40000,21334],["20260430",39700,19892],["20260504",40000,53560],["20260506",39350,19897],["20260507",37900,32088],["20260508",41000,68123],["20260511",44400,46801],["20260512",43300,48854],["20260513",45000,83034],["20260514",44250,20866],["20260515",42700,32864],["20260518",41800,25605],["20260519",39850,28396],["20260520",38700,18138],["20260521",39500,27334],["20260522",40100,41522],["20260526",43350,181678],["20260527",39850,61660],["20260528",47600,257570],["20260529",45550,71575],["20260601",45650,87306],["20260602",42500,85998],["20260604",40950,88892],["20260605",41500,63322],["20260608",35550,67578],["20260609",38750,52883],["20260610",38150,26763],["20260611",39700,38945],["20260612",42100,41511],["20260615",41200,9154],["20260616",37500,27772],["20260617",37200,15408],["20260618",35900,11452],["20260619",34600,20342],["20260622",33150,31269],["20260623",30900,24505],["20260624",30300,13355],["20260625",30200,9582],["20260626",28900,30692],["20260629",31200,19276],["20260630",32150,27232],["20260701",33100,28604],["20260702",28350,25955],["20260703",29550,31529],["20260706",27900,18385],["20260707",27350,21027],["20260708",27050,25560],["20260709",26800,31615],["20260710",29750,29747],["20260713",27600,167399],["20260714",29800,122316],["20260715",31700,179554],["20260716",30900,363596],["20260720",27450,42596],["20260721",25550,41132],["20260722",25500,41133],["20260723",27200,19096],["20260724",25550,21709],["20260727",25200,17717],["20260728",22950,10153],["20260729",20950,34070],["20260730",19740,27311]],"detail_json":"https://aikstockdata.com/data/public/s/065680.json","page_url":"https://aikstockdata.com/s/065680.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."}}