{"schema_version":"1.0","@type":"Dataset","code":"220100","name_ko":"퓨쳐켐","name":"퓨쳐켐(220100) 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",18090,206313],["20250723",18780,204021],["20250724",19750,633237],["20250725",19490,270183],["20250728",18770,179765],["20250729",18400,158748],["20250730",17900,131374],["20250731",17760,107096],["20250801",17020,117509],["20250804",17660,76474],["20250805",18020,96375],["20250806",17970,43846],["20250807",18140,68910],["20250808",18130,59267],["20250811",18010,68546],["20250812",18600,194211],["20250813",18840,130206],["20250814",18930,106702],["20250818",18010,143742],["20250819",17870,80633],["20250820",17130,120089],["20250821",16680,96507],["20250822",16680,127353],["20250825",17540,143288],["20250826",18690,614281],["20250828",18720,80015],["20250829",18590,93019],["20250901",18400,413128],["20250902",19210,431452],["20250903",20100,797109],["20250904",22750,4031304],["20250905",22550,3317907],["20250908",21450,1305873],["20250909",20900,999148],["20250910",21000,703839],["20250911",21350,903652],["20250912",20900,535967],["20250915",20800,556759],["20250916",18800,2443598],["20250917",18140,501429],["20250918",18770,470549],["20250919",18580,328788],["20250922",18610,278407],["20250923",18490,281187],["20250924",17980,421540],["20250925",17620,207960],["20250926",17590,203850],["20250929",18360,255180],["20250930",18200,124672],["20251001",18670,370589],["20251002",19040,231095],["20251010",18800,249266],["20251013",18630,228353],["20251014",18800,282170],["20251015",18270,219245],["20251016",17790,268013],["20251017",17950,151282],["20251020",18410,310389],["20251021",19500,933353],["20251023",18300,195440],["20251024",17860,237808],["20251027",18800,346905],["20251028",18820,278876],["20251029",19180,389575],["20251030",18570,231363],["20251031",19650,846047],["20251103",19230,398763],["20251104",20150,814402],["20251105",21100,1378112],["20251106",21850,1392374],["20251107",20350,708854],["20251110",20000,319293],["20251111",21050,508808],["20251112",24350,3865722],["20251113",26050,2709029],["20251114",29900,5949301],["20251117",31750,3454083],["20251118",31750,2135537],["20251119",30600,1020261],["20251120",32300,1080616],["20251121",32100,1398915],["20251124",30050,1400340],["20251125",29050,1233221],["20251126",30750,883616],["20251128",33100,1115415],["20251201",32750,1008554],["20251202",32950,1618089],["20251203",31700,989290],["20251204",32200,1355619],["20251205",30250,1505334],["20251208",29900,791526],["20251209",30050,553921],["20251210",32700,1207364],["20251211",34200,1701375],["20251212",31000,1774848],["20251215",31400,1059788],["20251216",31100,1495376],["20251217",31150,737385],["20251218",30350,787766],["20251219",30800,672002],["20251222",30150,683629],["20251223",29500,440310],["20251224",29100,492960],["20251226",28800,486158],["20251229",31100,869887],["20251230",30850,574410],["20260102",29200,537341],["20260105",29250,340721],["20260106",29000,308073],["20260107",28800,299375],["20260108",28400,241622],["20260109",28700,171655],["20260112",27800,261269],["20260113",26600,346725],["20260114",25350,494224],["20260115",24700,370485],["20260116",24700,339727],["20260119",24550,161466],["20260120",24450,357668],["20260121",23050,493333],["20260122",23250,210236],["20260123",24450,279168],["20260126",25650,358525],["20260127",25400,207379],["20260128",25850,281471],["20260129",25750,225704],["20260130",24850,225161],["20260202",24000,262575],["20260203",25000,169876],["20260204",23800,253784],["20260205",23700,198276],["20260206",22450,253277],["20260209",23100,126727],["20260210",23400,164616],["20260211",23550,135133],["20260212",23350,110122],["20260213",23100,116137],["20260219",23650,241098],["20260220",23600,159167],["20260223",24000,249720],["20260224",24450,167948],["20260225",23950,187176],["20260226",23200,165489],["20260227",23300,133975],["20260303",22050,270795],["20260304",18500,408158],["20260305",20200,226703],["20260306",20050,109123],["20260309",19080,134213],["20260310",19620,128963],["20260311",20300,176312],["20260312",19890,92297],["20260313",21800,247654],["20260316",21900,258657],["20260317",21900,219488],["20260318",21600,100869],["20260319",21000,74027],["20260320",21100,78737],["20260323",19530,117782],["20260324",20300,94914],["20260325",20550,55670],["20260326",20550,216048],["20260327",19900,105656],["20260330",19030,62433],["20260331",18620,79158],["20260401",20050,54988],["20260402",18520,131735],["20260403",18540,73397],["20260406",18210,121637],["20260407",18230,58707],["20260408",19130,101300],["20260409",18590,67902],["20260410",18760,67258],["20260413",18490,37206],["20260414",18820,48303],["20260415",19400,85179],["20260416",19270,106324],["20260417",19290,60840],["20260420",19280,49882],["20260421",18930,100666],["20260422",18520,91142],["20260423",18800,90819],["20260424",19270,80449],["20260427",19700,74703],["20260428",19100,89349],["20260429",19010,41792],["20260430",18340,88624],["20260504",20400,547823],["20260506",19130,241948],["20260507",19050,178284],["20260508",18460,200648],["20260511",17150,217750],["20260512",17250,173722],["20260513",17310,82228],["20260514",17740,88902],["20260515",16750,102883],["20260518",15700,120522],["20260519",15860,91041],["20260520",15600,72796],["20260521",15600,105868],["20260522",17190,125839],["20260526",16800,106818],["20260527",16520,102569],["20260528",16320,69735],["20260529",15100,135755],["20260601",12880,561422],["20260602",12100,255959],["20260604",12210,89088],["20260605",11820,104380],["20260608",10870,89725],["20260609",11450,76279],["20260610",11440,62257],["20260611",11600,50181],["20260612",11370,201302],["20260615",11400,249575],["20260616",11590,174391],["20260617",12500,99213],["20260618",11660,68191],["20260619",11190,81918],["20260622",10580,54660],["20260623",10160,83930],["20260624",10330,89558],["20260625",9860,60719],["20260626",9080,117097],["20260629",10240,96192],["20260630",9750,40968],["20260701",9840,45359],["20260702",9250,48347],["20260703",9400,56873],["20260706",9120,37255],["20260707",9190,67490],["20260708",8750,118297],["20260709",8670,53921],["20260710",9150,68699],["20260713",9090,77668],["20260714",8750,82096],["20260715",8820,28312],["20260716",8280,36999],["20260720",7580,54936],["20260721",7580,31699],["20260722",7310,42133],["20260723",7890,43918],["20260724",7830,22128],["20260727",7760,15296],["20260728",7460,28442],["20260729",6920,56261],["20260730",6910,38153]],"detail_json":"https://aikstockdata.com/data/public/s/220100.json","page_url":"https://aikstockdata.com/s/220100.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."}}