{"schema_version":"1.0","@type":"Dataset","code":"100790","name_ko":"미래에셋벤처투자","name":"미래에셋벤처투자(100790) 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",6850,280548],["20250723",6720,251051],["20250724",6600,208009],["20250725",6620,127969],["20250728",6530,150130],["20250729",6500,147805],["20250730",6750,457370],["20250731",6790,348656],["20250801",6470,444032],["20250804",6490,205785],["20250805",6470,214877],["20250806",6500,97851],["20250807",6460,124520],["20250808",6460,202725],["20250811",6340,92199],["20250812",6310,144462],["20250813",6300,224080],["20250814",6270,119677],["20250818",6100,168071],["20250819",6110,55166],["20250820",6020,221143],["20250821",6050,34405],["20250822",6080,174213],["20250825",6140,133210],["20250826",6050,239088],["20250828",6160,118252],["20250829",6430,378809],["20250901",6200,114067],["20250902",6130,90301],["20250903",5950,392882],["20250904",6020,45601],["20250905",6100,75179],["20250908",6250,155878],["20250909",6600,296960],["20250910",7060,494592],["20250911",6950,319159],["20250912",7310,587907],["20250915",7350,300109],["20250916",7540,495929],["20250917",7480,187218],["20250918",7650,323114],["20250919",7930,598138],["20250922",7850,190339],["20250923",7950,243299],["20250924",8030,331386],["20250925",8240,521606],["20250926",7940,250789],["20250929",8030,237405],["20250930",8130,183607],["20251001",8000,195311],["20251002",8350,418811],["20251010",8170,215031],["20251013",7850,194881],["20251014",7370,549564],["20251015",7870,162195],["20251016",7750,169376],["20251017",7430,234369],["20251020",7630,174101],["20251021",7800,360202],["20251022",7660,131646],["20251023",7430,103099],["20251024",7470,136512],["20251027",8700,1078195],["20251028",8290,396353],["20251029",8580,316280],["20251030",8250,264275],["20251031",8520,223416],["20251103",8880,288613],["20251104",8490,270213],["20251105",8350,341508],["20251106",8330,165461],["20251107",8130,240654],["20251110",8340,101076],["20251111",8360,105916],["20251112",8750,304537],["20251113",8620,172569],["20251114",8030,268001],["20251117",8200,79833],["20251118",7920,234791],["20251119",7970,136135],["20251120",8270,129905],["20251121",7720,190903],["20251124",7660,86001],["20251125",7750,66995],["20251126",8170,107600],["20251127",8230,109965],["20251128",9390,1306410],["20251201",9320,747606],["20251202",9450,343692],["20251203",9590,418800],["20251204",9510,242368],["20251205",9650,246198],["20251208",10390,1065555],["20251209",10150,375474],["20251210",9950,361697],["20251211",9970,426640],["20251212",10600,1182322],["20251215",10670,5947233],["20251216",10390,1241613],["20251217",10960,2239295],["20251218",14240,13512821],["20251219",17080,17673962],["20251222",22200,13774316],["20251223",15550,17690715],["20251224",14250,20051889],["20251226",13280,6939706],["20251229",12800,3329413],["20251230",12450,2175369],["20260102",13590,4154393],["20260105",13900,2975695],["20260106",14820,5399828],["20260107",14470,2065249],["20260108",14450,1282343],["20260109",14100,2710561],["20260112",14560,2226182],["20260113",13100,1989847],["20260114",12440,1357255],["20260115",12340,893654],["20260116",12810,1734990],["20260119",13000,866550],["20260120",13330,1742066],["20260121",12630,774731],["20260122",12340,690219],["20260123",13230,2602146],["20260126",14310,3952272],["20260127",15400,2901255],["20260128",14890,1279540],["20260129",19200,16528606],["20260130",17600,4073545],["20260202",17000,2060813],["20260203",22100,15604745],["20260204",25000,8190624],["20260205",22900,2274030],["20260206",24650,7701709],["20260209",25300,3862126],["20260210",23850,1606432],["20260211",22950,1228382],["20260212",22400,2094779],["20260213",23600,9450968],["20260219",23850,3229434],["20260220",23300,1683274],["20260223",23550,4179546],["20260224",22300,1923628],["20260225",22000,1385536],["20260226",21350,1344026],["20260227",21850,7333504],["20260303",22050,4221090],["20260304",17700,2450531],["20260305",21300,2580299],["20260306",22300,1664645],["20260309",20850,1053072],["20260310",21900,1430598],["20260311",22750,2860100],["20260312",22100,894078],["20260313",22000,859228],["20260316",22700,1882644],["20260317",22850,2515064],["20260318",24050,4928347],["20260319",22850,1224543],["20260320",22300,922419],["20260323",20750,859909],["20260324",20800,779867],["20260325",27000,8431382],["20260326",28250,23135919],["20260327",32550,23101371],["20260330",29900,5817331],["20260331",26750,4433152],["20260401",28400,7072219],["20260402",25750,6176201],["20260403",27450,6089624],["20260406",27550,2396273],["20260407",26650,2641829],["20260408",29650,5625547],["20260409",28600,1332610],["20260410",27950,1523814],["20260413",29950,6606868],["20260414",38900,6505850],["20260415",39550,11798766],["20260416",38700,3495573],["20260417",46300,21858390],["20260420",45500,3239029],["20260421",47350,8652982],["20260422",57700,13149678],["20260423",59000,10072298],["20260424",62400,7215516],["20260427",61200,2477759],["20260428",60300,1630092],["20260429",57000,3489431],["20260430",52400,1687984],["20260504",52600,1848063],["20260506",55300,2944617],["20260507",53600,1103176],["20260508",57500,1815192],["20260511",62500,3146058],["20260512",58900,2314441],["20260513",57600,1524738],["20260514",59900,7583193],["20260515",54900,2405976],["20260518",67400,11862415],["20260519",60800,6232786],["20260520",54100,2689530],["20260521",56300,2270844],["20260522",56000,1570456],["20260526",61100,4426365],["20260527",56200,2293991],["20260528",53300,1473054],["20260529",49000,1949004],["20260601",43850,2691112],["20260602",40450,2839234],["20260604",42950,2235685],["20260605",39800,1108658],["20260608",38150,1919533],["20260609",43700,2831563],["20260610",39450,2492559],["20260611",42100,11679358],["20260612",38800,3997947],["20260615",30750,5648245],["20260616",29800,2821117],["20260617",27200,2690464],["20260618",25500,1997563],["20260619",23700,1880000],["20260622",22400,1228047],["20260623",20300,1474482],["20260624",20050,1032586],["20260625",19950,1016997],["20260626",18100,934819],["20260629",19840,766023],["20260630",19410,472143],["20260701",19680,607612],["20260702",17550,538153],["20260703",18110,438604],["20260706",17420,389418],["20260707",16680,486099],["20260708",15100,513638],["20260709",15060,397905],["20260710",16650,458563],["20260713",15400,344030],["20260714",14560,375219],["20260715",15550,242433],["20260716",14110,271410],["20260720",13320,253664],["20260721",13330,220774],["20260722",13540,319735],["20260723",14460,285296],["20260724",13390,204193],["20260727",13500,176496],["20260728",11990,273609],["20260729",10970,466745],["20260730",10530,300876]],"detail_json":"https://aikstockdata.com/data/public/s/100790.json","page_url":"https://aikstockdata.com/s/100790.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."}}