{"schema_version":"1.0","@type":"Dataset","code":"388720","name_ko":"유일로보틱스","name":"유일로보틱스(388720) 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",73000,28046],["20250723",72400,32566],["20250724",71500,26229],["20250725",72000,15722],["20250728",71200,27988],["20250729",70900,29833],["20250730",70100,85488],["20250731",70500,34273],["20250801",66100,101309],["20250804",67400,30624],["20250805",69200,33525],["20250806",68600,25991],["20250807",69700,28646],["20250808",70500,47098],["20250811",70400,38083],["20250812",70400,32931],["20250813",69200,26149],["20250814",69300,25303],["20250818",67200,27398],["20250819",66000,32618],["20250820",62900,42427],["20250821",61200,44974],["20250822",61800,63440],["20250825",66700,103319],["20250826",73600,386047],["20250828",70600,98950],["20250829",69300,52986],["20250901",70400,52722],["20250902",74100,132094],["20250903",72900,47587],["20250904",72500,39086],["20250905",72600,31144],["20250908",73500,96933],["20250909",72800,35635],["20250910",73400,102038],["20250911",73700,45594],["20250912",74600,93996],["20250915",76900,196971],["20250916",74700,112208],["20250917",73900,48713],["20250918",75900,128674],["20250919",76800,262027],["20250922",77500,162406],["20250923",76000,88918],["20250924",73100,105644],["20250925",72100,209713],["20250926",70500,69204],["20250929",70400,54305],["20250930",68000,131957],["20251001",67500,43710],["20251002",68400,44559],["20251010",74900,203553],["20251013",76000,166965],["20251014",77600,503936],["20251015",84400,686180],["20251016",86300,499580],["20251017",79500,304110],["20251020",82100,178638],["20251021",80400,160253],["20251023",77000,83827],["20251024",79500,109839],["20251027",81400,144028],["20251028",80900,100767],["20251029",81600,122167],["20251030",80000,118107],["20251031",87400,894846],["20251103",94900,1005407],["20251104",94200,364303],["20251105",86700,311898],["20251106",82500,173785],["20251107",77900,170754],["20251110",79600,83857],["20251111",78400,97631],["20251112",79500,84604],["20251113",85600,292668],["20251114",80300,106736],["20251117",80900,52532],["20251118",78000,85293],["20251119",80500,150353],["20251120",79700,78012],["20251121",74800,74324],["20251124",73300,63341],["20251125",71800,64630],["20251126",73000,42447],["20251128",81800,223257],["20251201",82100,260586],["20251202",85900,160104],["20251203",86000,103294],["20251204",86800,322523],["20251205",83600,226397],["20251208",85400,137301],["20251209",85900,99918],["20251210",92600,471524],["20251211",91400,490261],["20251212",99400,538672],["20251215",100300,433864],["20251216",90300,418099],["20251217",87800,189247],["20251218",85900,223031],["20251219",86800,167383],["20251222",87100,187494],["20251223",87200,194377],["20251224",83700,142902],["20251226",81200,168322],["20251229",85500,135807],["20251230",83200,94443],["20260102",83000,131911],["20260105",81500,131268],["20260106",80300,127735],["20260107",81800,143253],["20260108",80300,84700],["20260109",79600,72117],["20260112",79200,88243],["20260113",82100,108871],["20260114",86600,276607],["20260115",90700,397389],["20260116",89100,684699],["20260119",97900,875315],["20260120",96400,703956],["20260121",97000,461639],["20260122",95000,666847],["20260123",103900,1296082],["20260126",135000,759349],["20260127",143900,1262642],["20260128",145700,617732],["20260129",150700,624655],["20260130",138300,488646],["20260202",128800,304889],["20260203",132900,203313],["20260204",132300,158456],["20260205",122500,215843],["20260206",115400,156278],["20260209",118000,104510],["20260210",119400,137001],["20260211",118000,94657],["20260212",122200,98376],["20260213",119500,63554],["20260219",122600,130840],["20260220",119300,100853],["20260223",115700,98566],["20260224",116800,75037],["20260225",126100,200924],["20260226",126200,135036],["20260227",122400,73963],["20260303",115000,163667],["20260304",92000,203157],["20260305",104000,125760],["20260306",111700,133481],["20260309",107100,101991],["20260310",112000,93681],["20260311",108200,77855],["20260312",105900,59046],["20260313",111600,142958],["20260316",104500,72559],["20260317",105100,41740],["20260318",107500,35236],["20260319",100900,101672],["20260320",100000,51330],["20260323",92800,73437],["20260324",94100,34562],["20260325",99500,46507],["20260326",94400,34566],["20260327",92900,41546],["20260330",89500,28999],["20260331",87000,39055],["20260401",90400,36069],["20260402",86000,83104],["20260403",85600,38390],["20260406",82200,59096],["20260407",81600,70645],["20260408",87500,51701],["20260409",86000,47460],["20260410",86100,26661],["20260413",84000,24879],["20260414",92000,81861],["20260415",92700,48824],["20260416",93900,35451],["20260417",96100,38880],["20260420",96500,44672],["20260421",99300,56982],["20260422",97800,41671],["20260423",95500,32977],["20260424",97000,56188],["20260427",103900,140561],["20260428",103000,85641],["20260429",101200,39155],["20260430",105100,130332],["20260504",104000,59019],["20260506",101200,67666],["20260507",98600,52110],["20260508",102500,99195],["20260511",101000,86844],["20260512",98700,176657],["20260513",99700,79558],["20260514",99400,71932],["20260515",98100,268420],["20260518",100500,103552],["20260519",92400,86367],["20260520",87900,71507],["20260521",97700,59534],["20260522",96300,43536],["20260526",93800,58133],["20260527",89100,72088],["20260528",86000,68590],["20260529",84800,64640],["20260601",96400,235805],["20260602",108800,375046],["20260604",99600,115537],["20260605",92500,89593],["20260608",84900,71046],["20260609",85700,65171],["20260610",83800,66466],["20260611",83400,72203],["20260612",83500,116752],["20260615",85200,62731],["20260616",84200,51187],["20260617",85600,42910],["20260618",82700,52626],["20260619",78300,103395],["20260622",76500,44031],["20260623",69600,67508],["20260624",74400,49395],["20260625",70900,41024],["20260626",67100,66744],["20260629",73300,46672],["20260630",71000,29775],["20260701",72600,46183],["20260702",67800,31249],["20260703",70000,39047],["20260706",72500,27881],["20260707",70700,30801],["20260708",63700,41737],["20260709",68500,71955],["20260710",69000,26488],["20260713",64400,31112],["20260714",61300,31007],["20260715",63100,21985],["20260716",61200,23798],["20260720",57500,24914],["20260721",59600,30427],["20260722",63600,67854],["20260723",65900,43683],["20260724",59700,42160],["20260727",63400,49568],["20260728",58800,33719],["20260729",60200,70773],["20260730",56000,41659]],"detail_json":"https://aikstockdata.com/data/public/s/388720.json","page_url":"https://aikstockdata.com/s/388720.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."}}