{"schema_version":"1.0","@type":"Dataset","code":"142210","name_ko":"유니트론텍","name":"유니트론텍(142210) 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",6410,349940],["20250723",6560,243179],["20250724",6610,324843],["20250725",6520,286558],["20250728",6530,187669],["20250729",6410,127182],["20250730",6690,476134],["20250731",6400,243562],["20250801",6150,222719],["20250804",6250,112608],["20250805",6210,164974],["20250806",6150,92647],["20250807",6100,188010],["20250808",6120,175676],["20250811",6040,154407],["20250812",6020,152990],["20250813",5990,162852],["20250814",5890,176106],["20250818",5650,278255],["20250819",5750,156456],["20250820",5900,208257],["20250821",5800,83681],["20250822",5760,57614],["20250825",5810,105639],["20250826",5800,70365],["20250828",5600,131268],["20250829",5580,72208],["20250901",5800,280412],["20250902",5910,315436],["20250903",5990,182262],["20250904",5880,77288],["20250905",6070,250410],["20250908",6000,114555],["20250909",6040,132044],["20250910",6110,201159],["20250911",6070,147665],["20250912",6340,480035],["20250915",6600,472980],["20250916",6640,1046025],["20250917",6430,762796],["20250918",6580,314379],["20250919",6580,280845],["20250922",6500,166855],["20250923",6510,151467],["20250924",6370,197844],["20250925",6280,318022],["20250926",6100,367085],["20250929",6140,128689],["20250930",6070,154292],["20251001",6060,127719],["20251002",6120,208609],["20251010",6230,306963],["20251013",6140,190883],["20251014",5990,282743],["20251015",6240,168911],["20251016",6220,164732],["20251017",6010,246943],["20251020",6080,194683],["20251021",6030,190831],["20251022",5980,136719],["20251023",5800,225098],["20251024",5830,135066],["20251027",5840,149911],["20251028",5770,115088],["20251029",5740,157376],["20251030",5650,166012],["20251031",6030,308586],["20251103",6140,321263],["20251104",5970,226145],["20251105",5740,338390],["20251106",5720,119340],["20251107",5500,222779],["20251110",5600,66992],["20251111",5500,189534],["20251112",5550,87090],["20251113",5460,109331],["20251114",5160,324828],["20251117",5330,128063],["20251118",5210,115132],["20251119",5130,116608],["20251120",5320,64124],["20251121",5180,69394],["20251124",5170,42948],["20251125",5140,64655],["20251126",5260,60177],["20251127",5280,29993],["20251128",5540,158071],["20251201",5530,122078],["20251202",5500,64800],["20251203",5540,94943],["20251204",6140,1347528],["20251205",6100,706132],["20251208",6650,2262555],["20251209",6460,575591],["20251210",6170,425101],["20251211",6270,298250],["20251212",6460,295017],["20251215",6360,294429],["20251216",6200,226636],["20251217",6090,168603],["20251218",5950,204047],["20251219",6180,205207],["20251222",6260,376920],["20251223",6040,279054],["20251224",6260,320368],["20251226",6360,976768],["20251229",6130,349079],["20251230",6110,305691],["20260102",6240,462541],["20260105",6390,465048],["20260106",6310,319489],["20260107",6510,1703677],["20260108",6140,1014726],["20260109",6480,817832],["20260112",6330,858992],["20260113",6700,1902290],["20260114",6920,2644259],["20260115",7210,1519656],["20260116",6980,1115813],["20260119",7160,905985],["20260120",7020,914999],["20260121",6970,870197],["20260122",6860,834472],["20260123",6800,553051],["20260126",6750,528406],["20260127",6530,834675],["20260128",6720,664035],["20260129",6830,832210],["20260130",6810,602554],["20260202",6510,553691],["20260203",6740,474780],["20260204",6810,331761],["20260205",6450,364448],["20260206",6190,524822],["20260209",6570,428846],["20260210",6540,292967],["20260211",6550,299414],["20260212",6460,216764],["20260213",6130,399017],["20260219",6310,343414],["20260220",6180,346536],["20260223",6170,280739],["20260224",6110,175061],["20260225",6220,293261],["20260226",6170,239203],["20260227",6070,248498],["20260303",5680,550435],["20260304",4930,695195],["20260305",5430,305608],["20260306",5570,212741],["20260309",5190,190785],["20260310",5500,197434],["20260311",5610,221761],["20260312",5620,162189],["20260313",5750,829002],["20260316",5500,267400],["20260317",5590,278439],["20260318",5740,265801],["20260319",5520,277793],["20260320",5590,166941],["20260323",5230,211176],["20260324",5550,120053],["20260325",5450,201161],["20260326",5310,199284],["20260327",5260,154864],["20260330",5240,119459],["20260331",5110,120991],["20260401",5330,144562],["20260402",5050,197232],["20260403",5130,91632],["20260406",5090,96426],["20260407",5070,68640],["20260408",5260,184219],["20260409",5150,128292],["20260410",5260,159312],["20260413",5270,95824],["20260414",5450,178412],["20260415",5520,201694],["20260416",5600,146320],["20260417",5570,87289],["20260420",5540,109179],["20260421",5620,132773],["20260422",5570,111941],["20260423",5650,336104],["20260424",5840,382233],["20260427",5830,291556],["20260428",5900,211792],["20260429",5830,133407],["20260430",5690,198963],["20260504",5840,285728],["20260506",6060,707797],["20260507",6060,312743],["20260508",6250,426456],["20260511",7600,8320905],["20260512",7610,3503050],["20260513",8090,12285541],["20260514",7500,864258],["20260515",7440,759587],["20260518",7150,513091],["20260519",6850,2008122],["20260520",6630,664441],["20260521",8610,3109384],["20260522",8500,4363352],["20260526",8720,2045719],["20260527",8690,2057339],["20260528",7890,1617182],["20260529",8170,1790969],["20260601",7550,1186816],["20260602",7580,933966],["20260604",7170,506572],["20260605",6720,501476],["20260608",6390,789859],["20260609",6860,551718],["20260610",6420,448990],["20260611",6770,473031],["20260612",6820,527790],["20260615",6930,342610],["20260616",6560,372931],["20260617",6820,266209],["20260618",6710,220270],["20260619",6430,357608],["20260622",6250,231155],["20260623",5690,421912],["20260624",5610,259897],["20260625",5650,332119],["20260626",5310,247470],["20260629",5700,175433],["20260630",5780,149769],["20260701",5950,298677],["20260702",5400,245726],["20260703",5910,311483],["20260706",5630,179890],["20260707",5530,161812],["20260708",5360,189742],["20260709",5280,183817],["20260710",5650,219575],["20260713",5230,195541],["20260714",5290,255268],["20260715",5600,121136],["20260716",5470,116028],["20260720",5210,116974],["20260721",5380,111631],["20260722",5490,101484],["20260723",5650,82283],["20260724",5330,133510],["20260727",5340,72667],["20260728",5030,268535],["20260729",4600,352710],["20260730",4560,185935]],"detail_json":"https://aikstockdata.com/data/public/s/142210.json","page_url":"https://aikstockdata.com/s/142210.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."}}