{"schema_version":"1.0","@type":"Dataset","code":"078070","name_ko":"유비쿼스홀딩스","name":"유비쿼스홀딩스(078070) 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",9750,6854],["20250723",9850,6438],["20250724",9850,1645],["20250725",9920,64278],["20250728",9900,6514],["20250729",10180,31289],["20250730",10040,9733],["20250731",10050,6768],["20250801",10180,12521],["20250804",10140,7513],["20250805",10000,3348],["20250806",10140,15139],["20250807",10120,3661],["20250808",10020,4808],["20250811",10090,4211],["20250812",10090,9839],["20250813",10070,4586],["20250814",10000,8944],["20250818",10000,5111],["20250819",9980,7862],["20250820",9990,145388],["20250821",10000,14234],["20250822",9940,9179],["20250825",9900,12141],["20250826",9900,3205],["20250828",10040,86119],["20250829",10020,30278],["20250901",10070,146567],["20250902",10190,116362],["20250903",10160,32013],["20250904",10120,98686],["20250905",10190,17820],["20250908",10190,14804],["20250909",10270,29805],["20250910",10250,35518],["20250911",10240,5163],["20250912",10230,59862],["20250915",10200,48625],["20250916",10200,47687],["20250917",10220,122214],["20250918",10790,135157],["20250919",10720,20889],["20250922",10580,13457],["20250923",10670,11630],["20250924",10840,38101],["20250925",10610,17023],["20250926",10700,28135],["20250929",10610,7367],["20250930",10700,87825],["20251001",10730,13840],["20251002",10790,28764],["20251010",10820,143791],["20251013",11410,61057],["20251014",11400,22837],["20251015",11320,64396],["20251016",11650,32962],["20251017",11300,23791],["20251020",11640,50472],["20251021",11470,17587],["20251022",11390,7077],["20251023",11340,10231],["20251024",11090,19859],["20251027",10860,33700],["20251028",10490,36427],["20251029",10720,37509],["20251030",10800,11177],["20251031",10720,17096],["20251103",10000,96407],["20251104",10410,43968],["20251105",10410,39125],["20251106",10500,12275],["20251107",10500,16411],["20251110",10630,24566],["20251111",10620,15748],["20251112",10780,45858],["20251113",10710,69560],["20251114",10800,92405],["20251117",10840,53369],["20251118",10770,36463],["20251119",10540,46657],["20251120",10690,31048],["20251121",10600,8083],["20251124",10450,32628],["20251125",10630,48152],["20251126",10560,57300],["20251127",10500,10463],["20251128",10600,18627],["20251201",10630,28611],["20251202",10640,8833],["20251203",10890,20848],["20251204",10740,8316],["20251205",10770,9881],["20251208",10750,7363],["20251209",10450,10949],["20251210",10490,11376],["20251211",10630,35508],["20251212",10610,30656],["20251215",10250,20900],["20251216",10500,11742],["20251217",10580,11050],["20251218",10490,6503],["20251219",10570,60870],["20251222",10700,16584],["20251223",10760,22708],["20251224",10710,15569],["20251226",10710,20502],["20251229",10680,14721],["20251230",10800,8823],["20260102",10880,14785],["20260105",11040,19116],["20260106",10970,33560],["20260107",10820,12376],["20260108",10590,15788],["20260109",10800,26516],["20260112",10460,14915],["20260113",10450,12362],["20260114",10630,15335],["20260115",10430,12196],["20260116",10310,21237],["20260119",10430,19899],["20260120",10400,13650],["20260121",11330,207600],["20260122",11180,59077],["20260123",10540,41871],["20260126",10610,34303],["20260127",10800,22581],["20260128",10780,27641],["20260129",11020,33603],["20260130",10790,24315],["20260202",10810,44609],["20260203",10840,26715],["20260204",10980,27837],["20260205",10830,31043],["20260206",10790,17012],["20260209",10910,44903],["20260210",11030,28572],["20260211",11060,12205],["20260212",11140,14813],["20260213",11100,15606],["20260219",11720,58660],["20260220",12300,43532],["20260223",12620,72799],["20260224",12600,47598],["20260225",12120,36517],["20260226",12300,43995],["20260227",11870,39590],["20260303",11790,55091],["20260304",10610,151023],["20260305",10970,305803],["20260306",11210,167396],["20260309",10610,85236],["20260310",11030,58324],["20260311",12610,456976],["20260312",14480,1882363],["20260313",13850,432499],["20260316",14850,986932],["20260317",14900,588756],["20260318",15900,728070],["20260319",15740,532506],["20260320",14780,390069],["20260323",13800,310625],["20260324",13680,249889],["20260325",16960,2500125],["20260326",15890,738869],["20260327",16340,488216],["20260330",16170,336289],["20260331",14530,479309],["20260401",16340,874811],["20260402",15460,376048],["20260403",15230,282814],["20260406",15710,319939],["20260407",15120,400569],["20260408",17300,1452884],["20260409",16500,372879],["20260410",16810,447480],["20260413",16820,328988],["20260414",19210,1884715],["20260415",18530,571230],["20260416",16920,494699],["20260417",17580,278702],["20260420",16980,300457],["20260421",17400,283616],["20260422",16980,202233],["20260423",16020,330075],["20260424",15930,157315],["20260427",16220,165064],["20260428",16240,139267],["20260429",15770,116654],["20260430",15440,107176],["20260504",15940,124171],["20260506",16480,285102],["20260507",15940,199809],["20260508",15460,121082],["20260511",14830,156492],["20260512",14510,183468],["20260513",14850,192470],["20260514",15130,139749],["20260515",14800,94058],["20260518",14590,94838],["20260519",13520,203029],["20260520",13280,91371],["20260521",13380,65422],["20260522",14320,73519],["20260526",13680,85458],["20260527",12840,142091],["20260528",12390,88676],["20260529",12050,79052],["20260601",11580,83494],["20260602",11020,117786],["20260604",10990,56680],["20260605",10420,93436],["20260608",9850,59544],["20260609",10150,39537],["20260610",10000,40160],["20260611",10100,50189],["20260612",10350,39067],["20260615",10300,29284],["20260616",10120,27410],["20260617",9960,33038],["20260618",9530,66486],["20260619",9690,62652],["20260622",9300,49220],["20260623",8610,134664],["20260624",8400,88688],["20260625",8300,36316],["20260626",7800,74927],["20260629",8180,73872],["20260630",8220,29725],["20260701",8200,42951],["20260702",7890,56141],["20260703",8330,38604],["20260706",8150,37086],["20260707",8060,39045],["20260708",7830,46100],["20260709",8020,19880],["20260710",8650,41363],["20260713",7980,61667],["20260714",8120,93905],["20260715",8320,31001],["20260716",8240,41111],["20260720",7900,36981],["20260721",8170,46836],["20260722",8160,18628],["20260723",8560,26874],["20260724",8320,21920],["20260727",8510,42417],["20260728",8100,65435],["20260729",7590,122194],["20260730",7640,27635]],"detail_json":"https://aikstockdata.com/data/public/s/078070.json","page_url":"https://aikstockdata.com/s/078070.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."}}