{"schema_version":"1.0","@type":"Dataset","code":"264450","name_ko":"유비쿼스","name":"유비쿼스(264450) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",8050,18354],["20250723",8050,16643],["20250724",8060,15561],["20250725",8060,11029],["20250728",7970,21774],["20250729",8320,36728],["20250730",8660,72369],["20250731",8690,24186],["20250801",8630,37751],["20250804",8640,106558],["20250805",8590,76733],["20250806",8720,23763],["20250807",8780,14209],["20250808",8870,31212],["20250811",8950,20505],["20250812",9000,23451],["20250813",8820,29072],["20250814",8900,28234],["20250818",8800,44067],["20250819",8770,11227],["20250820",8770,25649],["20250821",8740,8774],["20250822",8640,10294],["20250825",8960,15999],["20250826",9070,14189],["20250828",9000,4628],["20250829",9010,21708],["20250901",8990,22135],["20250902",9010,14590],["20250903",8990,10113],["20250904",9020,9441],["20250905",9130,25360],["20250908",9110,27513],["20250909",9140,19972],["20250910",9310,22813],["20250911",9240,8112],["20250912",9270,7764],["20250915",9280,11185],["20250916",9240,15936],["20250917",9240,4976],["20250918",9230,14625],["20250919",9240,10547],["20250922",9130,14902],["20250923",8920,31732],["20250924",8950,9681],["20250925",8950,3868],["20250926",8940,9555],["20250929",8890,9718],["20250930",8900,7883],["20251001",8910,6767],["20251002",8990,12556],["20251010",8890,14176],["20251013",8900,11301],["20251014",8920,6165],["20251015",9280,38408],["20251016",9250,18796],["20251017",9160,12049],["20251020",9170,13570],["20251021",9070,7906],["20251023",8900,13471],["20251024",8850,18155],["20251027",8640,27121],["20251028",8690,27669],["20251029",9080,39481],["20251030",8840,19808],["20251031",8800,13289],["20251103",8740,18400],["20251104",9030,30196],["20251105",9040,41021],["20251106",9110,10743],["20251107",9100,16338],["20251110",9170,12020],["20251111",9190,14133],["20251112",9200,13508],["20251113",9330,13558],["20251114",9500,37449],["20251117",9580,37313],["20251118",9440,20697],["20251119",9250,23992],["20251120",9600,18098],["20251121",9290,24433],["20251124",9400,7496],["20251125",9650,20593],["20251126",9570,29806],["20251128",9690,13475],["20251201",9670,15007],["20251202",9960,21885],["20251203",9950,28944],["20251204",9870,18536],["20251205",9790,16165],["20251208",9420,26464],["20251209",9460,12828],["20251210",9600,11378],["20251211",9670,3890],["20251212",9900,22370],["20251215",9900,15545],["20251216",9770,18533],["20251217",9820,14699],["20251218",9820,7877],["20251219",9930,5893],["20251222",9880,32023],["20251223",9690,15377],["20251224",9780,8061],["20251226",9400,19268],["20251229",9450,10298],["20251230",9700,16828],["20260102",9890,26018],["20260105",10000,118700],["20260106",9900,31838],["20260107",9660,29056],["20260108",9500,18122],["20260109",9560,14937],["20260112",9500,19464],["20260113",9150,32817],["20260114",9220,20416],["20260115",9220,14115],["20260116",9300,18308],["20260119",9250,18898],["20260120",9180,20793],["20260121",11930,1057598],["20260122",12290,2279071],["20260123",11580,389757],["20260126",11570,219773],["20260127",11530,160907],["20260128",11530,225326],["20260129",12420,330801],["20260130",12020,191360],["20260202",12650,393833],["20260203",12440,202815],["20260204",12690,262631],["20260205",12380,110676],["20260206",12530,183165],["20260209",13080,129467],["20260210",12870,66412],["20260211",12690,76491],["20260212",12290,81076],["20260213",12230,87624],["20260219",13140,163394],["20260220",13140,137514],["20260223",12670,146007],["20260224",12580,94972],["20260225",12290,53037],["20260226",12430,76706],["20260227",12000,99800],["20260303",11970,89290],["20260304",11010,150962],["20260305",11970,107118],["20260306",12450,120936],["20260309",11730,89825],["20260310",12750,163091],["20260311",15160,1878304],["20260312",14630,746142],["20260313",14590,186011],["20260316",14440,270568],["20260317",14240,144849],["20260318",14200,130316],["20260319",13980,72334],["20260320",14140,161017],["20260323",13270,101185],["20260324",14300,296232],["20260325",16450,1601053],["20260326",16820,1951653],["20260327",16860,967933],["20260330",15540,496882],["20260331",14390,414635],["20260401",15400,595951],["20260402",15110,443255],["20260403",15400,352390],["20260406",15030,193571],["20260407",14450,237384],["20260408",15630,507488],["20260409",15210,162606],["20260410",16200,517361],["20260413",16700,597052],["20260414",17000,2066312],["20260415",16570,627935],["20260416",15450,597285],["20260417",15870,226351],["20260420",15860,177335],["20260421",15490,267306],["20260422",15410,143054],["20260423",14560,306387],["20260424",14490,139084],["20260427",14890,198209],["20260428",14840,202683],["20260429",14870,121178],["20260430",14900,156030],["20260504",15600,266961],["20260506",17550,1450791],["20260507",16350,433528],["20260508",15970,226062],["20260511",15470,274377],["20260512",15060,198669],["20260513",14980,137131],["20260514",14620,212441],["20260515",14360,188276],["20260518",13910,142470],["20260519",13770,126551],["20260520",13450,164349],["20260521",13600,110776],["20260522",14850,233612],["20260526",14730,127880],["20260527",13900,129602],["20260528",13240,114276],["20260529",13090,110519],["20260601",12710,115121],["20260602",12550,103514],["20260604",12170,81789],["20260605",11790,104167],["20260608",11470,97077],["20260609",11800,90488],["20260610",11230,63427],["20260611",11600,63355],["20260612",11710,71298],["20260615",11990,52972],["20260616",11890,51653],["20260617",11850,43330],["20260618",11620,36416],["20260619",11780,96190],["20260622",11020,64694],["20260623",10110,111088],["20260624",10020,102706],["20260625",9890,55683],["20260626",9550,98561],["20260629",10000,52133],["20260630",9990,17900],["20260701",9980,42213],["20260702",10000,58207],["20260703",10170,70274],["20260706",9970,36420],["20260707",9590,46436],["20260708",9470,46744],["20260709",9460,40548],["20260710",9800,30545],["20260713",9440,51721],["20260714",9340,58746],["20260715",9680,19783],["20260716",9560,27172],["20260720",9250,34774],["20260721",9400,19376],["20260722",9410,19904],["20260723",9690,20821],["20260724",9510,19168],["20260727",9790,18004],["20260728",9500,25944],["20260729",9240,108791],["20260730",9140,30764]],"detail_json":"https://aikstockdata.com/data/public/s/264450.json","page_url":"https://aikstockdata.com/s/264450.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."}}