{"schema_version":"1.0","@type":"Dataset","code":"086390","name_ko":"유니테스트","name":"유니테스트(086390) 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",12400,924626],["20250723",13300,656936],["20250724",13080,244715],["20250725",12910,817465],["20250728",12700,183358],["20250729",12780,121345],["20250730",12880,219299],["20250731",12470,182509],["20250801",12010,111610],["20250804",11950,65824],["20250805",12090,54859],["20250806",12260,72876],["20250807",12340,55167],["20250808",12750,221536],["20250811",12640,66635],["20250812",12670,83770],["20250813",12860,70727],["20250814",12800,65328],["20250818",12650,70967],["20250819",12340,59862],["20250820",11990,62673],["20250821",11900,63611],["20250822",12320,58674],["20250825",12410,38161],["20250826",12570,46038],["20250828",12930,95364],["20250829",12970,81781],["20250901",12760,169911],["20250902",13890,1321457],["20250903",15380,1613417],["20250904",16650,1746370],["20250905",16750,698463],["20250908",18600,1704501],["20250909",19430,1126287],["20250910",19270,695515],["20250911",19230,413994],["20250912",19270,669022],["20250915",20700,867771],["20250916",20450,478719],["20250917",20650,861551],["20250918",21100,407466],["20250919",20900,395441],["20250922",20900,362537],["20250923",20400,616141],["20250924",20850,408126],["20250925",20550,296996],["20250926",20350,441507],["20250929",20700,247292],["20250930",21450,781821],["20251001",18320,4555016],["20251002",18250,2011168],["20251010",18470,854641],["20251013",19040,631510],["20251014",17770,1080798],["20251015",18180,313522],["20251016",17820,256637],["20251017",17800,383763],["20251020",17410,253449],["20251021",17210,307082],["20251022",17090,590202],["20251023",17590,237057],["20251024",17700,343820],["20251027",17910,339989],["20251028",18300,491890],["20251029",20750,2606211],["20251030",20400,524366],["20251031",20300,543700],["20251103",18680,627005],["20251104",18470,416758],["20251105",17020,564015],["20251106",17460,331791],["20251107",16620,215889],["20251110",16500,281527],["20251111",17290,198610],["20251112",16730,170164],["20251113",15090,936303],["20251114",14750,343560],["20251117",14780,151944],["20251118",14230,175740],["20251119",13730,214453],["20251120",14140,114212],["20251121",13250,153008],["20251124",13550,94580],["20251125",14500,632601],["20251126",14520,164989],["20251127",14800,171118],["20251128",14890,154578],["20251201",15020,172698],["20251202",14860,87188],["20251203",15080,260005],["20251204",14360,177978],["20251205",14750,97425],["20251208",14650,163263],["20251209",14660,50207],["20251210",14440,102427],["20251211",14250,82057],["20251212",14550,65669],["20251215",13980,137150],["20251216",13580,81558],["20251217",13970,67223],["20251218",13710,54413],["20251219",13650,76946],["20251222",14150,149524],["20251223",14120,137623],["20251224",13600,105028],["20251226",13630,202096],["20251229",13730,82559],["20251230",13580,69322],["20260102",14240,113368],["20260105",14600,163499],["20260106",13850,140995],["20260107",12620,351431],["20260108",12220,170005],["20260109",12080,76713],["20260112",12330,71637],["20260113",12120,98357],["20260114",12200,80330],["20260115",11990,154050],["20260116",11850,95052],["20260119",11800,139935],["20260120",11840,110903],["20260121",11400,110523],["20260122",11900,122786],["20260123",12290,153725],["20260126",13030,183883],["20260127",13870,672271],["20260128",14350,256974],["20260129",14280,307971],["20260130",14410,413028],["20260202",13550,151225],["20260203",14260,118227],["20260204",18400,3685759],["20260205",16320,1657954],["20260206",17440,2319463],["20260209",21400,6502818],["20260210",20700,3386660],["20260211",20050,837104],["20260212",20100,755872],["20260213",20300,730918],["20260219",22700,2172467],["20260220",21250,697613],["20260223",18990,1209229],["20260224",19660,484355],["20260225",19110,514107],["20260226",19650,462670],["20260227",19590,662346],["20260303",18140,593333],["20260304",15300,502455],["20260305",19600,1332885],["20260306",20700,943575],["20260309",18660,429229],["20260310",19600,321984],["20260311",19960,590043],["20260312",20100,303558],["20260313",19500,257851],["20260316",19200,191385],["20260317",18900,344754],["20260318",19270,245611],["20260319",18320,253894],["20260320",19700,598596],["20260323",17780,284492],["20260324",17900,172929],["20260325",19140,367914],["20260326",17730,257495],["20260327",17190,274651],["20260330",16270,135269],["20260331",15770,247516],["20260401",16640,164712],["20260402",15320,305989],["20260403",16100,235570],["20260406",15680,142652],["20260407",15270,144375],["20260408",16310,136560],["20260409",15790,120689],["20260410",16130,169617],["20260413",15920,122078],["20260414",16590,210629],["20260415",17770,628215],["20260416",18300,245456],["20260417",18270,314156],["20260420",18410,210718],["20260421",19350,891464],["20260422",18860,343744],["20260423",18640,268114],["20260424",19470,608388],["20260427",19400,324823],["20260428",18980,217711],["20260429",18600,187576],["20260430",18360,531146],["20260504",19400,383807],["20260506",19160,388751],["20260507",18620,223435],["20260508",18430,220407],["20260511",18260,378538],["20260512",18660,686049],["20260513",18220,233075],["20260514",21050,2627105],["20260515",17990,963795],["20260518",17180,491743],["20260519",16030,306129],["20260520",15570,208134],["20260521",16560,201205],["20260522",18130,271974],["20260526",18860,334983],["20260527",17800,349847],["20260528",16530,425999],["20260529",15350,281566],["20260601",14690,262079],["20260602",13830,240733],["20260604",14910,202377],["20260605",14110,135683],["20260608",12670,147967],["20260609",14460,168076],["20260610",14210,166653],["20260611",15100,199763],["20260612",16580,426929],["20260615",15900,237540],["20260616",15250,213806],["20260617",15030,128262],["20260618",14420,103233],["20260619",13670,173219],["20260622",13790,95240],["20260623",12330,179514],["20260624",12340,85004],["20260625",11890,151478],["20260626",11490,151154],["20260629",12560,189300],["20260630",12250,149929],["20260701",12640,279659],["20260702",11510,207387],["20260703",11090,329679],["20260706",11600,280315],["20260707",10740,196727],["20260708",9940,176486],["20260709",9810,242118],["20260710",10840,185173],["20260713",10410,143699],["20260714",9990,183983],["20260715",10980,189007],["20260716",10260,99326],["20260720",9480,153646],["20260721",9400,125400],["20260722",9230,145890],["20260723",9700,1309929],["20260724",8670,466120],["20260727",8650,242820],["20260728",7520,438049],["20260729",6580,740113],["20260730",6610,323851]],"detail_json":"https://aikstockdata.com/data/public/s/086390.json","page_url":"https://aikstockdata.com/s/086390.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."}}