{"schema_version":"1.0","@type":"Dataset","code":"049950","name_ko":"미래컴퍼니","name":"미래컴퍼니(049950) 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",16560,88141],["20250723",16140,44621],["20250724",15960,29540],["20250725",15780,31285],["20250728",15730,26775],["20250729",15570,19830],["20250730",15810,16239],["20250731",15780,18449],["20250801",15270,32388],["20250804",15210,14804],["20250805",16040,49945],["20250806",15930,17392],["20250807",15930,8964],["20250808",15940,25495],["20250811",16010,34551],["20250812",15980,34334],["20250813",16000,11950],["20250814",15890,14158],["20250818",15300,43330],["20250819",15250,35392],["20250820",14980,24556],["20250821",14720,25864],["20250822",14720,9878],["20250825",15660,612321],["20250826",15530,146587],["20250828",15030,22168],["20250829",14830,21465],["20250901",14450,28296],["20250902",14480,24933],["20250903",14380,39111],["20250904",14870,38899],["20250905",14740,17182],["20250908",14710,14754],["20250909",14960,18885],["20250910",15060,25503],["20250911",14980,27766],["20250912",15060,17163],["20250915",15100,24941],["20250916",16020,114575],["20250917",15600,35443],["20250918",16050,50569],["20250919",15980,35830],["20250922",16640,179802],["20250923",16520,52984],["20250924",16110,53873],["20250925",15870,23126],["20250926",15310,38267],["20250929",15370,31038],["20250930",15050,22567],["20251001",15180,16167],["20251002",15570,34413],["20251010",15780,36316],["20251013",15850,29316],["20251014",15670,38767],["20251015",16270,53450],["20251016",16290,46906],["20251017",16110,38925],["20251020",16200,45938],["20251021",16120,107379],["20251022",16000,34431],["20251023",15380,59769],["20251024",16280,87245],["20251027",16380,69159],["20251028",16230,46466],["20251029",16410,46115],["20251030",15450,66619],["20251031",15300,43439],["20251103",16360,141558],["20251104",16160,76623],["20251105",15650,150779],["20251106",16980,361623],["20251107",16760,148839],["20251110",18000,275291],["20251111",17840,188827],["20251112",18000,58761],["20251113",17510,74119],["20251114",16700,65322],["20251117",16370,55048],["20251118",15660,63332],["20251119",14810,107146],["20251120",16050,101731],["20251121",14580,185985],["20251124",14050,89538],["20251125",14240,50353],["20251126",15220,68777],["20251127",15460,55821],["20251128",16680,136601],["20251201",16860,61873],["20251202",17380,79243],["20251203",21400,980814],["20251204",20850,311044],["20251205",19250,165772],["20251208",18900,84109],["20251209",18790,84997],["20251210",18510,99076],["20251211",18640,54778],["20251212",18840,37583],["20251215",18800,50023],["20251216",17900,68206],["20251217",17700,84286],["20251218",17320,48749],["20251219",17550,41236],["20251222",18100,50865],["20251223",17800,54919],["20251224",17920,26046],["20251226",17170,50458],["20251229",18050,73884],["20251230",17310,39517],["20260102",17990,55798],["20260105",17500,90907],["20260106",16800,110814],["20260107",16430,57445],["20260108",15640,95426],["20260109",14520,294651],["20260112",15160,145631],["20260113",15290,112679],["20260114",15300,51153],["20260115",15560,126962],["20260116",15470,179597],["20260119",16420,272068],["20260120",16870,347412],["20260121",17470,280823],["20260122",17260,436756],["20260123",17190,151007],["20260126",18500,472015],["20260127",18730,172810],["20260128",19000,166243],["20260129",18770,135256],["20260130",18060,130877],["20260202",17560,147475],["20260203",18240,91289],["20260204",18290,87192],["20260205",17390,92031],["20260206",16840,75421],["20260209",17840,83877],["20260210",17770,54699],["20260211",17200,88008],["20260212",16810,75144],["20260213",16160,80197],["20260219",17630,154403],["20260220",16920,97280],["20260223",16710,68485],["20260224",17400,81460],["20260225",17640,115671],["20260226",17400,57752],["20260227",17240,92536],["20260303",16250,91865],["20260304",13680,140798],["20260305",15700,135920],["20260306",16360,50951],["20260309",14950,85537],["20260310",15550,39187],["20260311",15580,51150],["20260312",15450,34890],["20260313",15300,31934],["20260316",15170,40701],["20260317",14890,33365],["20260318",15330,35623],["20260319",14870,33805],["20260320",14850,26448],["20260323",14060,59403],["20260324",14250,31395],["20260325",14670,39383],["20260326",14130,48952],["20260327",14120,55162],["20260330",13700,49896],["20260331",13060,62517],["20260401",13980,33649],["20260402",13200,62051],["20260403",13400,29709],["20260406",13380,29833],["20260407",13150,54832],["20260408",13950,42192],["20260409",13520,29109],["20260410",13900,22867],["20260413",14590,42327],["20260414",14950,60548],["20260415",14870,40640],["20260416",14970,26822],["20260417",15220,34153],["20260420",15030,37010],["20260421",15770,433330],["20260422",16200,205915],["20260423",15860,99598],["20260424",17010,282438],["20260427",16790,96820],["20260428",16460,77455],["20260429",16450,42002],["20260430",16200,55455],["20260504",16320,70393],["20260506",16870,314970],["20260507",16250,80407],["20260508",16400,65729],["20260511",15840,98192],["20260512",15140,85476],["20260513",15210,35428],["20260514",15700,76215],["20260515",14990,53887],["20260518",15070,42954],["20260519",14400,33749],["20260520",14010,43406],["20260521",14920,59229],["20260522",15440,50109],["20260526",15230,51062],["20260527",14480,48652],["20260528",14120,58477],["20260529",13360,59556],["20260601",12680,95784],["20260602",12360,97653],["20260604",12390,36028],["20260605",11890,53790],["20260608",10600,103957],["20260609",11200,41911],["20260610",11200,40031],["20260611",11400,27851],["20260612",12190,36530],["20260615",11950,36451],["20260616",11680,25859],["20260617",11900,24524],["20260618",11320,27745],["20260619",10800,60268],["20260622",11610,54396],["20260623",10200,64951],["20260624",10360,28299],["20260625",10330,25664],["20260626",10090,56131],["20260629",10920,30713],["20260630",10730,17492],["20260701",10830,14147],["20260702",9910,34067],["20260703",10640,41921],["20260706",10630,22623],["20260707",10400,24706],["20260708",9870,28916],["20260709",9850,32970],["20260710",10450,32819],["20260713",9880,29723],["20260714",9750,53940],["20260715",10250,25613],["20260716",9910,11486],["20260720",9450,33062],["20260721",9540,23163],["20260722",9600,27806],["20260723",10050,9489],["20260724",9610,12359],["20260727",9970,14258],["20260728",9230,24889],["20260729",8510,55933],["20260730",8310,22031]],"detail_json":"https://aikstockdata.com/data/public/s/049950.json","page_url":"https://aikstockdata.com/s/049950.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."}}