{"schema_version":"1.0","@type":"Dataset","code":"023800","name_ko":"인지컨트롤스","name":"인지컨트롤스(023800) 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",6090,42175],["20250723",6180,52908],["20250724",6010,58221],["20250725",6040,14727],["20250728",5900,92667],["20250729",5900,26870],["20250730",5980,28280],["20250731",5980,46755],["20250801",5730,56434],["20250804",5790,34474],["20250805",5830,27188],["20250806",5840,20303],["20250807",5760,38518],["20250808",5790,41196],["20250811",5780,26439],["20250812",5760,30016],["20250813",5800,36050],["20250814",5930,750293],["20250818",5690,92103],["20250819",5630,44951],["20250820",5650,43271],["20250821",5660,19093],["20250822",5660,12877],["20250825",5650,36553],["20250826",5650,25523],["20250827",5560,60277],["20250828",5630,16506],["20250829",5590,7345],["20250901",5440,44466],["20250902",5500,18495],["20250903",5540,12438],["20250904",5560,11418],["20250905",5660,25025],["20250908",5940,222506],["20250909",5930,63402],["20250910",5880,31804],["20250911",5890,17177],["20250912",5880,31243],["20250915",5830,45020],["20250916",5770,25697],["20250917",5830,21184],["20250918",6000,42456],["20250919",6040,26829],["20250922",5960,32689],["20250923",5930,20965],["20250924",5940,37039],["20250925",5890,34358],["20250926",5810,26379],["20250929",5850,11790],["20250930",5670,30143],["20251001",5800,16113],["20251002",5750,28927],["20251010",5730,40774],["20251013",5630,19833],["20251014",5600,23298],["20251015",5690,42775],["20251016",5800,49819],["20251017",5820,50454],["20251020",5980,149411],["20251021",5980,149416],["20251022",6080,40825],["20251023",6010,31245],["20251024",6040,36300],["20251027",6220,119150],["20251028",6230,58718],["20251029",6120,37790],["20251030",6000,77538],["20251031",6050,39991],["20251103",6050,69029],["20251104",6010,99327],["20251105",6050,66993],["20251106",6150,51962],["20251107",5950,63559],["20251110",6100,47380],["20251111",6100,58663],["20251112",6250,82986],["20251113",6220,21748],["20251114",6040,45235],["20251117",6100,22131],["20251118",5810,57600],["20251119",5850,46700],["20251120",5990,17290],["20251121",5920,43962],["20251124",5900,21973],["20251125",5860,17547],["20251126",6000,21127],["20251127",6070,38515],["20251128",6150,55035],["20251201",6190,31682],["20251202",6220,64630],["20251203",6240,40816],["20251204",6290,56975],["20251205",6390,70155],["20251208",6440,96895],["20251209",6430,79834],["20251210",6390,45420],["20251211",6330,45249],["20251212",6440,51798],["20251215",6380,206516],["20251216",6330,49586],["20251217",6330,36210],["20251218",6270,24117],["20251219",6410,27198],["20251222",6460,61877],["20251223",6360,32641],["20251224",6420,20957],["20251226",6580,147976],["20251229",6410,58863],["20251230",6410,69015],["20260102",6530,97176],["20260105",6360,85374],["20260106",6360,99016],["20260107",6370,92598],["20260108",6220,78825],["20260109",6590,120930],["20260112",6820,289141],["20260113",7050,1527374],["20260114",7000,362506],["20260115",7250,630799],["20260116",7220,594602],["20260119",7220,240524],["20260120",7330,353690],["20260121",7420,193000],["20260122",7390,181179],["20260123",7210,154522],["20260126",7200,153820],["20260127",7110,85018],["20260128",7140,119253],["20260129",7140,185189],["20260130",7130,136439],["20260202",7060,213346],["20260203",7260,106325],["20260204",7240,102318],["20260205",7240,113781],["20260206",7170,138930],["20260209",7370,129665],["20260210",7480,88097],["20260211",7500,87080],["20260212",7480,131204],["20260213",7380,85808],["20260219",7540,110793],["20260220",7430,91097],["20260223",7380,93949],["20260224",7440,86771],["20260225",7590,241737],["20260226",7340,113560],["20260227",7290,109588],["20260303",6980,155549],["20260304",6220,242754],["20260305",6600,159583],["20260306",6610,84006],["20260309",6230,121245],["20260310",6500,77184],["20260311",6650,75307],["20260312",6740,82269],["20260313",6660,64557],["20260316",6590,41221],["20260317",6770,77555],["20260318",6760,171378],["20260319",6700,41632],["20260320",6800,47935],["20260323",6580,83175],["20260324",6610,39517],["20260325",6820,72927],["20260326",6710,45311],["20260327",6760,35244],["20260330",6690,64896],["20260331",6550,87738],["20260401",6830,81422],["20260402",6550,86255],["20260403",6740,44070],["20260406",6720,53728],["20260407",6670,74538],["20260408",6830,52303],["20260409",6840,33078],["20260410",7490,320424],["20260413",7680,180679],["20260414",7680,110195],["20260415",7780,127348],["20260416",7870,93234],["20260417",7840,111971],["20260420",7710,89387],["20260421",7780,94530],["20260422",7760,42471],["20260423",7650,84769],["20260424",7640,38851],["20260427",7830,74348],["20260428",8090,161008],["20260429",8190,103335],["20260430",8250,121289],["20260504",8390,133888],["20260506",8210,127436],["20260507",8120,128646],["20260508",8110,82182],["20260511",8020,89148],["20260512",7970,163207],["20260513",7940,92923],["20260514",8000,109519],["20260515",7750,157796],["20260518",7480,156684],["20260519",7220,104655],["20260520",6960,68607],["20260521",7120,101864],["20260522",7220,99027],["20260526",7070,131110],["20260527",6680,188928],["20260528",6620,101221],["20260529",6390,92196],["20260601",6130,125955],["20260602",5950,99916],["20260604",5900,126835],["20260605",5770,70317],["20260608",5540,87516],["20260609",5790,81501],["20260610",5880,67662],["20260611",5660,42680],["20260612",5840,48283],["20260615",5900,58370],["20260616",5880,64719],["20260617",5780,52733],["20260618",5660,65970],["20260619",5480,86345],["20260622",5300,69118],["20260623",4920,122957],["20260624",4980,82565],["20260625",5110,113086],["20260626",4835,120282],["20260629",5020,113761],["20260630",5020,61867],["20260701",5110,50524],["20260702",5390,109716],["20260703",5780,144932],["20260706",5580,114925],["20260707",5590,73088],["20260708",5360,75134],["20260709",5340,57781],["20260710",5500,56107],["20260713",5300,55529],["20260714",5300,29047],["20260715",5400,25762],["20260716",5300,35687],["20260720",5190,33253],["20260721",5160,85154],["20260722",5280,48469],["20260723",5470,38553],["20260724",5480,30737],["20260727",5350,19351],["20260728",5180,158866],["20260729",4895,111569],["20260730",4945,59384]],"detail_json":"https://aikstockdata.com/data/public/s/023800.json","page_url":"https://aikstockdata.com/s/023800.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."}}