{"schema_version":"1.0","@type":"Dataset","code":"084370","name_ko":"유진테크","name":"유진테크(084370) 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",44100,199375],["20250723",43350,172017],["20250724",42450,78866],["20250725",42050,41045],["20250728",43400,182734],["20250729",43950,130822],["20250730",46150,384390],["20250731",44750,129421],["20250801",41950,135891],["20250804",41750,117894],["20250805",42150,62903],["20250806",41650,191347],["20250807",42300,87999],["20250808",43950,206290],["20250811",46250,197426],["20250812",48000,332323],["20250813",49800,329047],["20250814",50800,218069],["20250818",49400,148849],["20250819",49250,131950],["20250820",49250,143215],["20250821",49400,153794],["20250822",48000,169555],["20250825",49000,96887],["20250826",48450,76209],["20250828",47750,127160],["20250829",47950,117827],["20250901",45650,180189],["20250902",45450,140594],["20250903",46300,114289],["20250904",45950,121595],["20250905",45450,128160],["20250908",46500,119764],["20250909",49100,296483],["20250910",49800,182212],["20250911",51100,231998],["20250912",54700,481652],["20250915",57800,393669],["20250916",58000,178309],["20250917",61800,397586],["20250918",62200,340381],["20250919",64700,216139],["20250922",67700,321155],["20250923",70800,404140],["20250924",69600,402254],["20250925",68900,150007],["20250926",66700,187844],["20250929",69400,181107],["20250930",69900,131378],["20251001",72500,229273],["20251002",77200,448970],["20251010",79600,285734],["20251013",78500,187228],["20251014",76800,302362],["20251015",79300,192844],["20251016",79600,156732],["20251017",81200,319897],["20251020",88000,377009],["20251021",89600,390044],["20251022",89200,290156],["20251023",91000,151541],["20251024",91900,275165],["20251027",92500,289351],["20251028",89000,171162],["20251029",98200,374629],["20251030",97800,214762],["20251031",94900,135203],["20251103",94100,186533],["20251104",101800,427282],["20251105",104400,429032],["20251106",105700,237717],["20251107",100700,237913],["20251110",100500,448777],["20251111",98200,357556],["20251112",97500,213731],["20251113",97800,141631],["20251114",88900,497919],["20251117",89900,593835],["20251118",85000,331508],["20251119",86900,448889],["20251120",83200,340654],["20251121",77300,372566],["20251124",77100,195350],["20251125",77200,258776],["20251126",79100,211012],["20251127",79500,128905],["20251128",79800,194654],["20251201",80300,255273],["20251202",80200,186513],["20251203",80700,217227],["20251204",76800,273232],["20251205",77000,151692],["20251208",77900,103741],["20251209",76000,117186],["20251210",77600,177504],["20251211",77100,166675],["20251212",75000,908256],["20251215",72800,195699],["20251216",71800,183210],["20251217",74000,267259],["20251218",71800,271749],["20251219",73400,263235],["20251222",76600,272171],["20251223",76600,247548],["20251224",73900,180767],["20251226",75600,235408],["20251229",75000,201953],["20251230",75000,200306],["20260102",85600,623892],["20260105",89500,646730],["20260106",91600,551945],["20260107",88900,460298],["20260108",86600,410986],["20260109",82300,279876],["20260112",82300,162358],["20260113",84200,169304],["20260114",84100,188282],["20260115",82300,208254],["20260116",82000,201044],["20260119",82300,150075],["20260120",79400,183941],["20260121",77900,218135],["20260122",76000,381318],["20260123",75500,318296],["20260126",83600,623365],["20260127",91800,594219],["20260128",102200,804427],["20260129",107500,797170],["20260130",111000,690869],["20260202",99400,508194],["20260203",104200,330053],["20260204",105100,257910],["20260205",96500,382773],["20260206",101800,303320],["20260209",106400,183894],["20260210",98700,320996],["20260211",97700,149408],["20260212",101200,218815],["20260213",112000,649850],["20260219",133000,712819],["20260220",135500,286888],["20260223",127400,328796],["20260224",125600,241999],["20260225",122600,245101],["20260226",137700,476389],["20260227",134000,290670],["20260303",129700,377879],["20260304",117900,510551],["20260305",144900,461574],["20260306",148000,329662],["20260309",133900,223768],["20260310",129300,255064],["20260311",124200,321610],["20260312",127400,195540],["20260313",121500,233855],["20260316",121800,169819],["20260317",121400,157013],["20260318",129300,264655],["20260319",131900,238986],["20260320",129400,139388],["20260323",125100,150476],["20260324",128500,189128],["20260325",135900,201696],["20260326",124100,187600],["20260327",116800,203962],["20260330",111300,152207],["20260331",110700,206941],["20260401",123700,180468],["20260402",125500,284508],["20260403",119800,112669],["20260406",118400,76660],["20260407",120100,71721],["20260408",133600,235603],["20260409",127000,233843],["20260410",126400,139884],["20260413",123900,77534],["20260414",127000,145114],["20260415",128900,173347],["20260416",134900,178120],["20260417",132600,99873],["20260420",129300,173747],["20260421",128400,209188],["20260422",134600,207228],["20260423",133800,191499],["20260424",135500,177265],["20260427",136000,148498],["20260428",142000,330899],["20260429",140000,157575],["20260430",130000,415743],["20260504",132000,439216],["20260506",138700,399099],["20260507",146900,334208],["20260508",148600,239422],["20260511",150300,242743],["20260512",133100,322195],["20260513",133600,275176],["20260514",145200,181073],["20260515",117400,214729],["20260518",115900,247262],["20260519",114900,172049],["20260520",122200,167862],["20260521",129500,115214],["20260522",138700,139998],["20260526",138700,237231],["20260527",131700,263214],["20260528",129700,306120],["20260529",124000,233655],["20260601",124900,217861],["20260602",119800,226151],["20260604",155700,543116],["20260605",156900,473525],["20260608",129500,260098],["20260609",147400,515955],["20260610",154900,404190],["20260611",178300,716482],["20260612",196100,568024],["20260615",188000,267535],["20260616",176700,297190],["20260617",175100,256084],["20260618",176700,194633],["20260619",167600,225136],["20260622",187300,291368],["20260623",162000,202854],["20260624",161800,186386],["20260625",162600,158255],["20260626",172600,339036],["20260629",164800,339105],["20260630",185700,374299],["20260701",206500,639964],["20260702",175300,460263],["20260703",171600,299576],["20260706",157500,328682],["20260707",146100,247593],["20260708",135200,151168],["20260709",147000,218036],["20260710",165700,246578],["20260713",153100,221986],["20260714",147000,289701],["20260715",162800,228109],["20260716",146800,154096],["20260720",127900,207577],["20260721",125800,224833],["20260722",118300,346843],["20260723",122400,191821],["20260724",109200,179465],["20260727",112300,266683],["20260728",100100,171373],["20260729",96800,338378],["20260730",88600,247258]],"detail_json":"https://aikstockdata.com/data/public/s/084370.json","page_url":"https://aikstockdata.com/s/084370.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."}}