{"schema_version":"1.0","@type":"Dataset","code":"095500","name_ko":"미래나노텍","name":"미래나노텍(095500) 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",10350,1028762],["20250723",10450,545193],["20250724",10800,1145625],["20250725",10860,626720],["20250728",10690,393598],["20250729",11020,502242],["20250730",11200,822256],["20250731",12380,4779361],["20250801",12440,1275340],["20250804",12520,472897],["20250805",12700,543066],["20250806",13010,524316],["20250807",12380,554182],["20250808",12750,1527108],["20250811",13550,1563037],["20250812",13090,487276],["20250813",12180,627741],["20250814",12230,322595],["20250818",11480,333803],["20250819",11350,225121],["20250820",11120,258773],["20250821",11290,278283],["20250822",11060,227400],["20250825",11190,153393],["20250826",10870,164775],["20250828",10580,460361],["20250829",10300,187633],["20250901",10130,177696],["20250902",10060,141226],["20250903",10040,126396],["20250904",10080,286509],["20250905",10010,220532],["20250908",9740,257682],["20250909",9690,125998],["20250910",9690,235533],["20250911",9640,135390],["20250912",9770,220759],["20250915",9800,120693],["20250916",9810,158105],["20250917",9670,113013],["20250918",9800,104091],["20250919",9790,100892],["20250922",9610,129794],["20250923",9490,108067],["20250924",10120,758971],["20250925",9990,525953],["20250926",9570,214180],["20250929",9420,178151],["20250930",9150,121797],["20251001",9260,146102],["20251002",9250,99730],["20251010",9120,123791],["20251013",9720,561821],["20251014",9590,252833],["20251015",9640,113233],["20251016",10250,694872],["20251017",10290,706115],["20251020",10030,197614],["20251021",10080,369249],["20251022",10250,267006],["20251023",9950,158104],["20251024",12500,5629493],["20251027",12140,1122855],["20251028",12670,1110187],["20251029",12520,1213471],["20251030",11640,531919],["20251031",11320,295546],["20251103",11330,280010],["20251104",11520,713127],["20251105",11030,296734],["20251106",11080,200445],["20251107",10610,192684],["20251110",10900,155128],["20251111",12510,3377024],["20251112",12610,1423233],["20251113",12810,1108830],["20251114",12530,673097],["20251117",12230,401776],["20251118",13360,4008571],["20251119",13470,1112877],["20251120",13360,842642],["20251121",12250,567311],["20251124",11380,531664],["20251125",11410,371856],["20251126",12410,622004],["20251127",12430,543250],["20251128",12970,491699],["20251201",12640,438935],["20251202",12670,223354],["20251203",12570,214824],["20251204",12260,316306],["20251205",12340,289063],["20251208",12870,537308],["20251209",12470,382089],["20251210",12190,318184],["20251211",11930,900309],["20251212",11740,252594],["20251215",11520,153678],["20251216",11130,199059],["20251217",11150,138535],["20251218",10970,438074],["20251219",10710,311059],["20251222",11060,190052],["20251223",10830,150829],["20251224",10690,136519],["20251226",10430,162514],["20251229",10470,125312],["20251230",10130,170980],["20260102",10070,152812],["20260105",10440,270998],["20260106",10840,291994],["20260107",10600,251648],["20260108",10300,157220],["20260109",10170,112128],["20260112",10500,223563],["20260113",10900,205348],["20260114",10460,142657],["20260115",10710,194885],["20260116",10390,161795],["20260119",10650,223894],["20260120",10650,283510],["20260121",10380,253209],["20260122",12100,3555409],["20260123",11610,1178607],["20260126",12320,993836],["20260127",12050,644953],["20260128",12610,1077975],["20260129",12400,802797],["20260130",11930,497847],["20260202",11740,564972],["20260203",12300,387799],["20260204",12180,388600],["20260205",11670,246384],["20260206",11220,222890],["20260209",11980,314834],["20260210",11800,142532],["20260211",11480,157866],["20260212",11610,170341],["20260213",11220,181123],["20260219",11570,235448],["20260220",11320,129991],["20260223",11170,166819],["20260224",11520,291261],["20260225",11440,205283],["20260226",11630,447597],["20260227",11390,187409],["20260303",10340,315113],["20260304",8770,493685],["20260305",9700,239038],["20260306",10000,186605],["20260309",9160,127327],["20260310",9600,124377],["20260311",9650,117292],["20260312",9500,64324],["20260313",9320,82716],["20260316",9160,68791],["20260317",9450,112492],["20260318",9500,137226],["20260319",9110,121937],["20260320",9190,82192],["20260323",8640,140033],["20260324",8930,105399],["20260325",9240,118152],["20260326",9030,76324],["20260327",9040,87998],["20260330",8920,85520],["20260331",9650,1268285],["20260401",10000,803199],["20260402",9380,405025],["20260403",9340,213627],["20260406",9270,155794],["20260407",9160,215350],["20260408",9650,185433],["20260409",9430,118468],["20260410",9540,107273],["20260413",9660,118157],["20260414",9890,209569],["20260415",9990,153834],["20260416",10070,112144],["20260417",10560,654702],["20260420",10310,210958],["20260421",10860,555688],["20260422",10900,388680],["20260423",10520,227392],["20260424",10660,121489],["20260427",10710,116102],["20260428",10940,475248],["20260429",10770,111777],["20260430",10420,161405],["20260504",10670,174334],["20260506",11190,607915],["20260507",10970,219731],["20260508",10670,120911],["20260511",10130,202909],["20260512",9710,285830],["20260513",9690,88060],["20260514",9760,126358],["20260515",9200,170779],["20260518",8950,117917],["20260519",8700,133051],["20260520",8350,156134],["20260521",8810,128991],["20260522",9240,120132],["20260526",9110,99505],["20260527",8670,110349],["20260528",8610,179852],["20260529",8370,113729],["20260601",7900,199880],["20260602",7690,175928],["20260604",7730,74809],["20260605",7300,101519],["20260608",6580,183439],["20260609",7030,196226],["20260610",6930,105554],["20260611",7100,85996],["20260612",7430,98798],["20260615",7670,87698],["20260616",7580,64351],["20260617",7520,58260],["20260618",7210,73467],["20260619",7100,88201],["20260622",6950,88434],["20260623",9030,55298],["20260624",8600,3249854],["20260625",7350,696269],["20260626",6650,482722],["20260629",7320,371142],["20260630",6990,182004],["20260701",7050,167744],["20260702",7210,518069],["20260703",8950,4304251],["20260706",7970,795477],["20260707",7700,587642],["20260708",6950,366001],["20260709",7250,437121],["20260710",7600,352853],["20260713",7100,323755],["20260714",7360,428953],["20260715",7620,301889],["20260716",7210,204847],["20260720",6820,147210],["20260721",6860,111094],["20260722",6910,163394],["20260723",7330,191901],["20260724",6850,160125],["20260727",6820,90328],["20260728",6440,155251],["20260729",5790,279663],["20260730",5730,224335]],"detail_json":"https://aikstockdata.com/data/public/s/095500.json","page_url":"https://aikstockdata.com/s/095500.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."}}