{"schema_version":"1.0","@type":"Dataset","code":"015360","name_ko":"INVENI","name":"INVENI(015360) 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",62700,10555],["20250723",61300,7428],["20250724",60500,11308],["20250725",61500,6357],["20250728",59000,8093],["20250729",58700,5242],["20250730",60100,5082],["20250731",59900,6262],["20250801",58400,8131],["20250804",59900,4765],["20250805",59600,4808],["20250806",60400,5237],["20250807",60400,3260],["20250808",61900,27559],["20250811",60500,7169],["20250812",62700,14237],["20250813",62000,6902],["20250814",62400,6458],["20250818",62700,9834],["20250819",62900,9869],["20250820",63900,9622],["20250821",62800,5732],["20250822",64000,5589],["20250825",63800,2652],["20250826",60700,26299],["20250827",61100,5358],["20250828",62000,5364],["20250829",61700,4601],["20250901",63600,6896],["20250902",63300,1794],["20250903",63800,4659],["20250904",62500,9665],["20250905",62800,6143],["20250908",61800,2974],["20250909",63000,4198],["20250910",63600,5943],["20250911",62900,6159],["20250912",62800,2755],["20250915",64700,12802],["20250916",63900,5726],["20250917",62700,4960],["20250918",62300,13163],["20250919",62100,3812],["20250922",62500,11949],["20250923",63600,5085],["20250924",62300,4642],["20250925",62100,2430],["20250926",61000,9170],["20250929",61600,4104],["20250930",61000,8148],["20251001",61100,4048],["20251002",61400,2872],["20251010",61700,9489],["20251013",61600,4030],["20251014",61500,6661],["20251015",61900,4341],["20251016",61200,7664],["20251017",60100,13554],["20251020",60200,9423],["20251021",60300,7544],["20251022",61200,3908],["20251023",61000,2993],["20251024",61100,4304],["20251027",61500,5559],["20251028",61600,2587],["20251029",62700,8792],["20251030",62100,3117],["20251031",61900,1705],["20251103",61800,5095],["20251104",61400,2883],["20251105",61500,15098],["20251106",61900,9598],["20251107",62600,12075],["20251110",63600,35342],["20251111",62800,11136],["20251112",63800,11181],["20251113",64600,13750],["20251114",64100,9443],["20251117",64200,5932],["20251118",62000,7314],["20251119",62100,4588],["20251120",62600,4812],["20251121",61200,11599],["20251124",61000,7128],["20251125",62000,7953],["20251126",62500,3915],["20251127",62500,5046],["20251128",62900,5652],["20251201",63400,4881],["20251202",64400,8996],["20251203",66100,13759],["20251204",66000,8842],["20251205",66700,6017],["20251208",67800,15874],["20251209",68200,4990],["20251210",67200,4055],["20251211",68200,6900],["20251212",69900,13093],["20251215",70200,10352],["20251216",69800,19406],["20251217",68700,10573],["20251218",67300,13500],["20251219",68000,11635],["20251222",67500,9451],["20251223",67800,13196],["20251224",67800,14640],["20251226",67200,16573],["20251229",66100,7923],["20251230",66500,3535],["20260102",65300,8057],["20260105",65800,5177],["20260106",67200,8715],["20260107",67100,7766],["20260108",65100,16408],["20260109",64500,13023],["20260112",65400,7448],["20260113",66200,3945],["20260114",67500,55801],["20260115",66600,6118],["20260116",66500,4244],["20260119",66000,2983],["20260120",66400,5749],["20260121",65300,7342],["20260122",65400,7312],["20260123",67200,7386],["20260126",68400,5249],["20260127",68400,3992],["20260128",79200,113162],["20260129",78400,15033],["20260130",78200,10590],["20260202",77100,16131],["20260203",79000,5849],["20260204",78800,32030],["20260205",78400,10282],["20260206",78300,22743],["20260209",78700,17659],["20260210",78600,22998],["20260211",78700,15936],["20260212",79800,19107],["20260213",82200,21725],["20260219",84500,15055],["20260220",84300,24996],["20260223",85400,61303],["20260224",85800,24011],["20260225",84500,34793],["20260226",78800,47696],["20260227",77300,14630],["20260303",75800,18246],["20260304",71200,23503],["20260305",75000,11738],["20260306",73800,4900],["20260309",72300,11771],["20260310",74400,4901],["20260311",76100,9367],["20260312",76800,3282],["20260313",76300,3024],["20260316",76600,4695],["20260317",76700,7303],["20260318",78100,9931],["20260319",79000,16429],["20260320",81600,9010],["20260323",77300,14480],["20260324",78300,6352],["20260325",79300,7789],["20260326",78500,4816],["20260327",78700,7486],["20260330",76400,7429],["20260331",75900,5354],["20260401",79500,9142],["20260402",78400,10282],["20260403",81900,15109],["20260406",81900,0],["20260407",81900,0],["20260408",81900,0],["20260409",16680,63649],["20260410",16160,97042],["20260413",15750,75932],["20260414",15600,35582],["20260415",15720,30714],["20260416",16000,21951],["20260417",16110,30647],["20260420",16060,48120],["20260421",15990,30211],["20260422",15920,58006],["20260423",15700,30745],["20260424",15980,37770],["20260427",16060,35608],["20260428",16640,62994],["20260429",16360,44572],["20260430",16070,36749],["20260504",16210,71795],["20260506",16180,42585],["20260507",16180,33472],["20260508",17400,273811],["20260511",17000,95482],["20260512",16870,80815],["20260513",16660,84132],["20260514",16950,85394],["20260515",16990,85766],["20260518",16880,82030],["20260519",16530,47127],["20260520",16120,49161],["20260521",16100,51434],["20260522",16490,28101],["20260526",15960,87146],["20260527",15580,67758],["20260528",15480,49459],["20260529",15120,63680],["20260601",14790,61719],["20260602",14720,41091],["20260604",14620,30077],["20260605",14540,28450],["20260608",14010,32201],["20260609",14600,27212],["20260610",14610,24651],["20260611",14870,25314],["20260612",15330,30487],["20260615",15280,36156],["20260616",15210,43293],["20260617",15160,31064],["20260618",14770,35010],["20260619",14630,38430],["20260622",14260,22814],["20260623",13720,69746],["20260624",13850,24009],["20260625",13860,19584],["20260626",13710,29945],["20260629",14310,25255],["20260630",14100,16205],["20260701",14120,25541],["20260702",14160,20625],["20260703",14360,16723],["20260706",14230,26502],["20260707",14570,24161],["20260708",14360,37168],["20260709",14000,36511],["20260710",14480,33947],["20260713",14100,50197],["20260714",14000,36427],["20260715",14120,27998],["20260716",14250,22303],["20260720",13960,25596],["20260721",14120,19650],["20260722",14010,13827],["20260723",14470,16162],["20260724",14390,23950],["20260727",14370,17540],["20260728",13900,30912],["20260729",13570,74066],["20260730",14010,39591]],"detail_json":"https://aikstockdata.com/data/public/s/015360.json","page_url":"https://aikstockdata.com/s/015360.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."}}