{"schema_version":"1.0","@type":"Dataset","code":"179900","name_ko":"유티아이","name":"유티아이(179900) 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",24950,328719],["20250723",24350,231420],["20250724",24050,113498],["20250725",24250,76715],["20250728",23050,116127],["20250729",23000,71135],["20250730",23200,72433],["20250731",22950,128321],["20250801",22050,71534],["20250804",22500,56400],["20250805",22650,37370],["20250806",22350,43400],["20250807",22250,42555],["20250808",22800,59320],["20250811",22100,43939],["20250812",21100,81851],["20250813",22000,69508],["20250814",21850,43271],["20250818",21450,27085],["20250819",21250,23045],["20250820",20800,64044],["20250821",21000,30119],["20250822",23100,120794],["20250825",23300,59257],["20250826",22500,91926],["20250828",22900,29439],["20250829",22850,25306],["20250901",23050,31340],["20250902",24900,126308],["20250903",26800,308815],["20250904",27000,135588],["20250905",27500,91809],["20250908",27500,121149],["20250909",26500,64675],["20250910",27250,71757],["20250911",27400,86748],["20250912",26000,57605],["20250915",25800,86938],["20250916",26150,67646],["20250917",25200,68533],["20250918",25500,25295],["20250919",25150,38697],["20250922",23950,110176],["20250923",23900,69559],["20250924",24000,180271],["20250925",22900,103060],["20250926",23300,98432],["20250929",24250,119919],["20250930",24900,120961],["20251001",25350,63204],["20251002",26600,118416],["20251010",24600,119273],["20251013",24950,80540],["20251014",24650,82005],["20251015",24800,75990],["20251016",25350,104032],["20251017",24800,97558],["20251020",26300,114064],["20251021",25550,91455],["20251022",25450,66120],["20251023",25350,135251],["20251024",23800,127701],["20251027",23700,85243],["20251028",24100,33145],["20251029",24100,315119],["20251030",24600,192028],["20251031",28150,460056],["20251103",27500,157444],["20251104",27800,114418],["20251105",27200,93896],["20251106",26750,101196],["20251107",25950,81870],["20251110",26300,71569],["20251111",26300,66530],["20251112",25300,68612],["20251113",25400,75972],["20251114",25000,55916],["20251117",24900,82257],["20251118",24050,162476],["20251119",24700,75941],["20251120",27900,248202],["20251121",27550,121554],["20251124",26600,70120],["20251125",26000,79998],["20251126",26100,59174],["20251127",25900,24899],["20251128",27700,198016],["20251201",28250,199570],["20251202",27500,128088],["20251203",27800,66790],["20251204",27000,85126],["20251205",26300,76652],["20251208",26200,134180],["20251209",25400,81152],["20251210",25450,80987],["20251211",25250,95790],["20251212",24900,96619],["20251215",25600,154327],["20251216",23950,175088],["20251217",23900,100165],["20251218",22800,172644],["20251219",19380,339350],["20251222",19170,272112],["20251223",19360,156700],["20251224",20250,137026],["20251226",21100,96135],["20251229",20450,97642],["20251230",19990,365146],["20260102",24000,315684],["20260105",23650,126374],["20260106",23500,68745],["20260107",21900,124584],["20260108",22550,71107],["20260109",22550,70952],["20260112",21750,78568],["20260113",21550,53110],["20260114",21500,58119],["20260115",21550,44362],["20260116",21700,33646],["20260119",21300,91775],["20260120",21550,94219],["20260121",20850,93567],["20260122",20500,124781],["20260123",22100,185577],["20260126",24100,310548],["20260127",24300,239984],["20260128",24800,244113],["20260129",25100,246047],["20260130",24700,205619],["20260202",23500,109092],["20260203",23800,79590],["20260204",23050,92774],["20260205",21450,111847],["20260206",21650,77216],["20260209",23250,88614],["20260210",22200,59591],["20260211",22000,31952],["20260212",21900,69596],["20260213",21550,36028],["20260219",23150,100506],["20260220",22950,38752],["20260223",22050,59417],["20260224",22750,50955],["20260225",22250,33317],["20260226",22150,75650],["20260227",22600,73503],["20260303",21450,140731],["20260304",19010,183148],["20260305",21600,147011],["20260306",20900,155789],["20260309",20350,77978],["20260310",20000,78005],["20260311",19550,112205],["20260312",19470,87737],["20260313",21400,144577],["20260316",21400,83224],["20260317",20550,42795],["20260318",21450,43798],["20260319",20550,59399],["20260320",20100,64317],["20260323",19570,92071],["20260324",16130,801102],["20260325",19970,479504],["20260326",17020,1323840],["20260327",17240,228328],["20260330",16450,161141],["20260331",15210,145596],["20260401",16740,122561],["20260402",16510,97170],["20260403",16910,82648],["20260406",17350,141058],["20260407",17650,73828],["20260408",18380,112425],["20260409",19400,199290],["20260410",19930,262646],["20260413",19000,157555],["20260414",20000,106171],["20260415",19640,130906],["20260416",20500,183584],["20260417",21350,220733],["20260420",21600,156746],["20260421",21100,129433],["20260422",21700,109414],["20260423",20800,100609],["20260424",20650,156277],["20260427",20950,156545],["20260428",19960,131199],["20260429",19940,70507],["20260430",20450,103186],["20260504",20400,66276],["20260506",20300,208002],["20260507",20850,190395],["20260508",20400,215479],["20260511",21450,195045],["20260512",20300,151436],["20260513",20150,89142],["20260514",19750,108335],["20260515",18850,166209],["20260518",19350,70293],["20260519",21000,186174],["20260520",21450,302379],["20260521",23000,760521],["20260522",22100,249117],["20260526",23400,497291],["20260527",22300,309338],["20260528",22750,198452],["20260529",21850,120378],["20260601",19020,215965],["20260602",18310,139924],["20260604",17710,112265],["20260605",16860,121337],["20260608",16420,97864],["20260609",17230,151106],["20260610",16900,100702],["20260611",17120,51130],["20260612",17720,88947],["20260615",17540,75075],["20260616",16550,154096],["20260617",16470,74549],["20260618",14400,196561],["20260619",10080,661427],["20260622",7450,1681819],["20260623",5850,1207452],["20260624",4100,3197126],["20260625",3710,1626271],["20260626",4255,973290],["20260629",4780,996180],["20260630",4090,1073461],["20260701",4255,500053],["20260702",4035,201681],["20260703",4510,478221],["20260706",3950,494416],["20260707",4100,204511],["20260708",4095,267078],["20260709",3910,239410],["20260710",3640,398514],["20260713",3095,462587],["20260714",3130,387383],["20260715",3285,191930],["20260716",2990,203511],["20260720",2800,194608],["20260721",2940,106037],["20260722",2770,258940],["20260723",3120,220380],["20260724",2870,155929],["20260727",2810,81337],["20260728",2790,173748],["20260729",2290,248924],["20260730",2245,115351]],"detail_json":"https://aikstockdata.com/data/public/s/179900.json","page_url":"https://aikstockdata.com/s/179900.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."}}