{"schema_version":"1.0","@type":"Dataset","code":"077500","name_ko":"유니퀘스트","name":"유니퀘스트(077500) 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",6000,104658],["20250723",6030,85657],["20250724",5850,117591],["20250725",5680,108040],["20250728",5790,46949],["20250729",5730,40035],["20250730",6130,471643],["20250731",6210,116699],["20250801",5830,120859],["20250804",5930,43725],["20250805",5980,37002],["20250806",5940,33051],["20250807",5990,34089],["20250808",5980,48130],["20250811",5890,36975],["20250812",5910,51305],["20250813",6070,78934],["20250814",5980,41623],["20250818",5780,90815],["20250819",5710,62475],["20250820",5600,107301],["20250821",5630,40578],["20250822",5700,34079],["20250825",6250,629756],["20250826",6210,403405],["20250828",5960,111255],["20250829",5900,94544],["20250901",5730,92848],["20250902",5830,58583],["20250903",5960,54242],["20250904",5970,57781],["20250905",5990,37441],["20250908",5940,42407],["20250909",6380,367544],["20250910",6530,399171],["20250911",6510,200986],["20250912",6700,401217],["20250915",6800,253736],["20250916",7410,2627811],["20250917",6990,1049075],["20250918",7300,632439],["20250919",7220,852756],["20250922",7270,522165],["20250923",7240,268209],["20250924",7220,251268],["20250925",7030,230409],["20250926",6850,259902],["20250929",6760,129215],["20250930",6810,265104],["20251001",7050,339821],["20251002",7350,988910],["20251010",7500,554532],["20251013",7620,655035],["20251014",7140,617196],["20251015",7410,282554],["20251016",7290,346731],["20251017",6830,346666],["20251020",7040,274823],["20251021",6920,266000],["20251022",6840,205787],["20251023",6660,115218],["20251024",6790,204161],["20251027",6910,316704],["20251028",6750,226255],["20251029",6750,133979],["20251030",6560,187528],["20251031",7690,4800204],["20251103",7740,1204308],["20251104",7360,550777],["20251105",6890,647244],["20251106",6940,305601],["20251107",6640,331248],["20251110",6790,173907],["20251111",6710,226782],["20251112",6630,237463],["20251113",6510,221458],["20251114",6220,234317],["20251117",6270,114785],["20251118",6000,176982],["20251119",5970,102135],["20251120",6150,100203],["20251121",5900,117075],["20251124",5930,85049],["20251125",5930,59916],["20251126",6010,81661],["20251127",6020,111537],["20251128",6300,117251],["20251201",6240,79065],["20251202",6250,70166],["20251203",6530,262430],["20251204",6470,162485],["20251205",6440,96608],["20251208",6330,82288],["20251209",6280,82940],["20251210",6220,85549],["20251211",6290,56241],["20251212",6380,77866],["20251215",6250,119406],["20251216",6060,103880],["20251217",6070,59813],["20251218",6040,57416],["20251219",6120,31000],["20251222",6280,93756],["20251223",6270,109391],["20251224",6300,79564],["20251226",6460,169085],["20251229",6480,144560],["20251230",6600,198670],["20260102",6710,167007],["20260105",6660,285387],["20260106",6680,149668],["20260107",6500,164471],["20260108",6250,100273],["20260109",6210,84897],["20260112",6300,104042],["20260113",6250,131381],["20260114",6160,102276],["20260115",6330,148024],["20260116",6260,175860],["20260119",6350,156448],["20260120",6280,210994],["20260121",6160,202731],["20260122",6170,197343],["20260123",6240,172821],["20260126",6320,166528],["20260127",6250,354056],["20260128",6560,445531],["20260129",6570,313716],["20260130",6470,363366],["20260202",6150,240288],["20260203",6600,332367],["20260204",6750,324616],["20260205",6460,213451],["20260206",6280,266888],["20260209",6710,373294],["20260210",6760,797642],["20260211",6730,223837],["20260212",6700,173525],["20260213",6600,128826],["20260219",7000,489072],["20260220",6830,243565],["20260223",6750,256588],["20260224",6940,182718],["20260225",6950,334635],["20260226",6910,272041],["20260227",6730,211469],["20260303",6350,307436],["20260304",5490,415844],["20260305",6170,219180],["20260306",6340,146976],["20260309",5820,222813],["20260310",6170,111442],["20260311",6350,137858],["20260312",6220,123839],["20260313",6180,65541],["20260316",6050,105290],["20260317",6130,72509],["20260318",6540,346754],["20260319",6360,178165],["20260320",6480,197890],["20260323",6040,252726],["20260324",6200,156935],["20260325",6430,195514],["20260326",6110,124537],["20260327",6110,104574],["20260330",5920,103770],["20260331",5640,178646],["20260401",6200,840261],["20260402",5850,163544],["20260403",5870,419822],["20260406",5810,113218],["20260407",5830,122284],["20260408",6090,218927],["20260409",6000,77806],["20260410",6080,239378],["20260413",6040,130037],["20260414",6220,189775],["20260415",6240,240381],["20260416",6470,323211],["20260417",6530,252557],["20260420",6520,174455],["20260421",6810,662265],["20260422",6930,352836],["20260423",6910,301636],["20260424",7170,548498],["20260427",7340,497070],["20260428",7260,353004],["20260429",7400,240413],["20260430",7330,190738],["20260504",8500,7590994],["20260506",8350,1669749],["20260507",7810,740910],["20260508",7810,377796],["20260511",7600,383057],["20260512",7300,516598],["20260513",7570,500350],["20260514",7850,403579],["20260515",7860,7828343],["20260518",7410,645637],["20260519",6900,419790],["20260520",6820,254999],["20260521",7300,355467],["20260522",7670,299533],["20260526",7990,634803],["20260527",7940,611337],["20260528",7600,526047],["20260529",7300,286039],["20260601",7240,356355],["20260602",7530,349279],["20260604",7750,575635],["20260605",7270,288354],["20260608",6620,269902],["20260609",7150,177652],["20260610",6830,189390],["20260611",7170,141539],["20260612",7990,653768],["20260615",7800,329801],["20260616",7680,169370],["20260617",7700,209669],["20260618",7710,238918],["20260619",7420,206010],["20260622",7260,135198],["20260623",6470,240028],["20260624",6250,210463],["20260625",5950,193827],["20260626",5850,149837],["20260629",6200,90016],["20260630",6400,87837],["20260701",6620,109384],["20260702",6000,139396],["20260703",6190,182282],["20260706",5960,89798],["20260707",5810,126182],["20260708",5390,145096],["20260709",5540,76572],["20260710",5850,93285],["20260713",5510,92297],["20260714",5460,146436],["20260715",5810,91399],["20260716",5570,55714],["20260720",5270,57185],["20260721",5340,85450],["20260722",5420,63111],["20260723",5690,41202],["20260724",5390,53836],["20260727",5390,71721],["20260728",4850,203114],["20260729",4295,356309],["20260730",4275,194125]],"detail_json":"https://aikstockdata.com/data/public/s/077500.json","page_url":"https://aikstockdata.com/s/077500.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."}}