{"schema_version":"1.0","@type":"Dataset","code":"041830","name_ko":"인바디","name":"인바디(041830) 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",23600,34800],["20250723",23350,25934],["20250724",23400,25960],["20250725",24000,42965],["20250728",23550,28609],["20250729",23850,31772],["20250730",23700,26897],["20250731",23800,38256],["20250801",23800,54931],["20250804",25050,106616],["20250805",26950,371505],["20250806",28300,187743],["20250807",28350,62124],["20250808",28500,121665],["20250811",28250,96142],["20250812",28050,72281],["20250813",28000,47078],["20250814",28250,101053],["20250818",28750,62654],["20250819",29450,62856],["20250820",28950,31552],["20250821",28400,26774],["20250822",27950,42987],["20250825",27700,72178],["20250826",27550,23215],["20250827",28250,38191],["20250828",28450,22274],["20250829",27100,90186],["20250901",26550,25344],["20250902",26650,12849],["20250903",27100,20967],["20250904",27350,12451],["20250905",27050,25747],["20250908",27150,10706],["20250909",26550,20295],["20250910",26650,20257],["20250911",27550,22983],["20250912",27700,39729],["20250915",27500,33563],["20250916",27700,32461],["20250917",28700,46462],["20250918",28750,36472],["20250919",28700,40248],["20250922",28100,18521],["20250923",29050,40721],["20250924",29300,68081],["20250925",28350,31691],["20250926",27850,20159],["20250929",29400,47406],["20250930",29250,56802],["20251001",29400,29685],["20251002",31750,203161],["20251010",31600,92631],["20251013",31050,67898],["20251014",30000,46937],["20251015",29850,39087],["20251016",28850,50847],["20251017",28350,77142],["20251020",28100,25116],["20251021",27700,37985],["20251022",28400,26259],["20251023",27550,24695],["20251024",28650,37214],["20251027",28450,38866],["20251028",29350,65181],["20251029",29150,75301],["20251030",26950,1661904],["20251031",28650,200604],["20251103",27750,95183],["20251104",26950,109354],["20251105",27050,47499],["20251106",27150,30001],["20251107",27300,58531],["20251110",28500,84937],["20251111",28750,64660],["20251112",30250,102591],["20251113",29700,37523],["20251114",29200,33042],["20251117",29050,45364],["20251118",28650,18121],["20251119",27600,30498],["20251120",28000,14078],["20251121",28400,34139],["20251124",28300,32873],["20251125",28100,48302],["20251126",28750,33069],["20251127",29000,26430],["20251128",31150,94242],["20251201",31200,51025],["20251202",31150,38812],["20251203",30750,29822],["20251204",29700,40071],["20251205",29900,23935],["20251208",29700,18782],["20251209",31850,109762],["20251210",31550,47841],["20251211",33750,219887],["20251212",33900,65971],["20251215",32850,44446],["20251216",32400,41315],["20251217",32000,31508],["20251218",31600,28584],["20251219",31900,32203],["20251222",32650,35573],["20251223",32350,57392],["20251224",33050,31158],["20251226",31750,43145],["20251229",32500,29044],["20251230",32750,17954],["20260102",32650,48521],["20260105",32800,43428],["20260106",32450,46147],["20260107",32500,41907],["20260108",31500,15440],["20260109",30550,20344],["20260112",30450,18022],["20260113",30250,20156],["20260114",30150,14345],["20260115",29600,20420],["20260116",30400,19107],["20260119",30100,20594],["20260120",30300,13316],["20260121",29500,44780],["20260122",29550,14966],["20260123",30300,27630],["20260126",31250,56916],["20260127",31150,24773],["20260128",31400,36304],["20260129",32500,38139],["20260130",32650,23512],["20260202",31750,63944],["20260203",32600,46971],["20260204",33250,43957],["20260205",34350,61449],["20260206",33500,28407],["20260209",34700,39654],["20260210",35350,43428],["20260211",34750,54549],["20260212",34800,33582],["20260213",34250,30399],["20260219",35050,19890],["20260220",34400,12771],["20260223",35600,58488],["20260224",34650,25579],["20260225",34500,35495],["20260226",33500,68623],["20260227",32000,67050],["20260303",31600,58251],["20260304",28650,60693],["20260305",29600,66301],["20260306",28900,56946],["20260309",28550,33831],["20260310",29700,16963],["20260311",30250,19854],["20260312",29600,26840],["20260313",29600,13929],["20260316",30200,35023],["20260317",29250,21781],["20260318",29400,14813],["20260319",28650,13166],["20260320",29700,12130],["20260323",28200,18718],["20260324",28750,31754],["20260325",30000,29015],["20260326",29750,25855],["20260327",28900,29046],["20260330",28400,35789],["20260331",27600,26558],["20260401",29500,50715],["20260402",28400,14103],["20260403",28350,12738],["20260406",27900,58088],["20260407",27400,15429],["20260408",28300,31357],["20260409",28850,24798],["20260410",29700,90390],["20260413",29350,8632],["20260414",29300,27304],["20260415",29900,88929],["20260416",29550,35220],["20260417",29450,121448],["20260420",29650,18118],["20260421",29100,17293],["20260422",29500,57440],["20260423",29350,31863],["20260424",30500,55303],["20260427",30050,16469],["20260428",29700,8882],["20260429",30250,15870],["20260430",29500,12305],["20260504",29650,26581],["20260506",30000,31231],["20260507",29650,28823],["20260508",38500,204350],["20260511",45400,740902],["20260512",44400,307124],["20260513",45000,151366],["20260514",46050,124494],["20260515",44800,68444],["20260518",44300,166224],["20260519",44300,47987],["20260520",43350,68367],["20260521",42350,55975],["20260522",47350,105042],["20260526",46000,71109],["20260527",46400,84822],["20260528",46800,92526],["20260529",45850,59877],["20260601",42750,95566],["20260602",42750,82394],["20260604",42450,30201],["20260605",39800,42164],["20260608",37650,74185],["20260609",41350,88538],["20260610",45650,208165],["20260611",46200,108899],["20260612",44350,64810],["20260615",45550,54152],["20260616",45500,92408],["20260617",46700,95671],["20260618",46400,65492],["20260619",46450,129378],["20260622",46350,76910],["20260623",44450,97620],["20260624",46300,109039],["20260625",48000,88677],["20260626",45150,106894],["20260629",52600,236090],["20260630",57800,360206],["20260701",62000,264211],["20260702",58600,183764],["20260703",54000,189529],["20260706",58200,130756],["20260707",56000,152248],["20260708",54200,170084],["20260709",55500,113737],["20260710",52500,81079],["20260713",51600,113847],["20260714",52400,65507],["20260715",55500,90584],["20260716",54200,70064],["20260720",50900,65825],["20260721",53400,117050],["20260722",49700,76109],["20260723",49100,112954],["20260724",47500,61918],["20260727",50500,75412],["20260728",50300,74777],["20260729",49400,122605],["20260730",46650,54621]],"detail_json":"https://aikstockdata.com/data/public/s/041830.json","page_url":"https://aikstockdata.com/s/041830.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."}}