{"schema_version":"1.0","@type":"Dataset","code":"025560","name_ko":"미래산업","name":"미래산업(025560) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",11870,846749],["20250723",10780,243422],["20250724",10500,112866],["20250725",10030,81933],["20250728",10700,231058],["20250729",10290,48341],["20250730",10340,52403],["20250731",10330,25211],["20250801",10030,34519],["20250804",10010,22620],["20250805",10050,13823],["20250806",10440,495525],["20250807",10420,68806],["20250808",10420,48709],["20250811",10750,69804],["20250812",10570,36456],["20250813",10560,29807],["20250814",10390,38113],["20250818",10340,20996],["20250819",10580,46237],["20250820",10590,26426],["20250821",10500,15341],["20250822",10520,18520],["20250825",10640,27804],["20250826",10610,17038],["20250827",10590,16546],["20250828",10460,22044],["20250829",10360,11176],["20250901",10270,13952],["20250902",10370,14567],["20250903",10420,6537],["20250904",10540,18013],["20250905",10580,12183],["20250908",10790,136720],["20250909",10900,51333],["20250910",11220,63226],["20250911",10950,30748],["20250912",10890,33246],["20250915",11110,23634],["20250916",11270,65697],["20250917",10930,38131],["20250918",11300,44329],["20250919",11490,107059],["20250922",11390,24401],["20250923",11050,27626],["20250924",10930,24718],["20250925",10690,29467],["20250926",10330,36235],["20250929",10320,10234],["20250930",10510,25385],["20251001",10720,26646],["20251002",11440,100774],["20251010",11910,136990],["20251013",12020,77831],["20251014",11610,69286],["20251015",11770,23589],["20251016",12170,84486],["20251017",11580,52777],["20251020",12050,86302],["20251021",11820,35341],["20251022",11950,40882],["20251023",11600,30025],["20251024",12300,115213],["20251027",12220,62839],["20251028",12240,47035],["20251029",13280,353968],["20251030",12600,94357],["20251031",12410,52641],["20251103",13100,96032],["20251104",12820,57516],["20251105",12500,61747],["20251106",12780,39222],["20251107",12850,87084],["20251110",13050,59208],["20251111",13690,90008],["20251112",13620,126023],["20251113",13140,56835],["20251114",12720,49834],["20251117",12240,59017],["20251118",12040,37715],["20251119",11980,32458],["20251120",12060,20561],["20251121",11520,41004],["20251124",11730,33001],["20251125",12520,40287],["20251126",12970,195812],["20251127",12750,58036],["20251128",12990,44304],["20251201",13120,26692],["20251202",13560,93314],["20251203",13610,39714],["20251204",13100,60009],["20251205",13260,22889],["20251208",13550,40446],["20251209",13350,43467],["20251210",13090,23079],["20251211",13040,21037],["20251212",12910,30804],["20251215",13040,32544],["20251216",12780,20372],["20251217",12790,14496],["20251218",12520,20181],["20251219",12720,14079],["20251222",13290,72005],["20251223",13100,30312],["20251224",12870,22116],["20251226",13260,55150],["20251229",13700,119260],["20251230",13780,53398],["20260102",14290,105876],["20260105",14090,72061],["20260106",13230,99491],["20260107",12970,69681],["20260108",12450,106208],["20260109",12160,40262],["20260112",12480,31309],["20260113",12580,27858],["20260114",12360,24441],["20260115",12270,34936],["20260116",12370,31561],["20260119",13600,130399],["20260120",13200,51433],["20260121",12710,45189],["20260122",12910,33757],["20260123",12800,26262],["20260126",12970,40916],["20260127",12900,48803],["20260128",13270,56050],["20260129",13550,61753],["20260130",13170,58951],["20260202",12540,46825],["20260203",13530,58935],["20260204",13650,52125],["20260205",13120,38486],["20260206",12920,49643],["20260209",13840,101584],["20260210",14250,104914],["20260211",15430,300979],["20260212",14940,83620],["20260213",14650,52508],["20260219",15250,67574],["20260220",15050,50525],["20260223",15220,56397],["20260224",14970,43644],["20260225",15100,63034],["20260226",15170,62587],["20260227",14830,91507],["20260303",14400,89896],["20260304",12070,176412],["20260305",13900,65007],["20260306",14080,34139],["20260309",12820,75893],["20260310",13590,34194],["20260311",13800,37465],["20260312",13710,51289],["20260313",13640,27502],["20260316",13310,35162],["20260317",13540,51221],["20260318",13620,52801],["20260319",13120,31613],["20260320",13700,61684],["20260323",13130,37976],["20260324",13520,26570],["20260325",13960,43486],["20260326",13360,31501],["20260327",13470,56135],["20260330",13020,35461],["20260331",12540,33145],["20260401",13410,34695],["20260402",13000,35453],["20260403",13080,20966],["20260406",12850,18319],["20260407",12800,22226],["20260408",13540,34016],["20260409",13250,20910],["20260410",13610,24505],["20260413",13350,15715],["20260414",13770,26517],["20260415",14240,56912],["20260416",14100,41042],["20260417",14120,27846],["20260420",14210,42540],["20260421",14390,37579],["20260422",14450,33287],["20260423",15190,120359],["20260424",16670,219849],["20260427",16700,170403],["20260428",16290,47613],["20260429",16020,59617],["20260430",15450,77155],["20260504",16000,56827],["20260506",16550,146300],["20260507",18300,341501],["20260508",17730,112103],["20260511",17580,92317],["20260512",16810,94540],["20260513",21850,336902],["20260514",21700,1007741],["20260515",19210,279715],["20260518",24950,738975],["20260519",25850,1836805],["20260520",26600,694012],["20260521",27600,395005],["20260522",35850,892220],["20260526",35500,666094],["20260527",37600,792139],["20260528",38700,278771],["20260529",37000,152434],["20260601",33000,394637],["20260602",28500,147270],["20260604",32150,270014],["20260605",30500,84710],["20260608",31300,118294],["20260609",37300,223598],["20260610",36150,158693],["20260611",39200,321843],["20260612",47250,517631],["20260615",43800,281536],["20260616",46200,158609],["20260617",44200,125644],["20260618",43100,187930],["20260619",42100,136438],["20260622",47450,190735],["20260623",44100,289085],["20260624",43000,104212],["20260625",40900,136899],["20260626",42600,137581],["20260629",46400,203822],["20260630",60300,600056],["20260701",58500,663935],["20260702",47900,249168],["20260703",45700,233341],["20260706",41750,258646],["20260707",41750,0],["20260708",41750,0],["20260709",41750,0],["20260710",41750,0],["20260713",41750,0],["20260714",41750,0],["20260715",41750,0],["20260716",41750,0],["20260720",41750,0],["20260721",41750,0],["20260722",41750,0],["20260723",41750,0],["20260724",41750,0],["20260727",10210,3843107],["20260728",7150,2611768],["20260729",6160,1731439],["20260730",5590,1400392]],"detail_json":"https://aikstockdata.com/data/public/s/025560.json","page_url":"https://aikstockdata.com/s/025560.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."}}