{"schema_version":"1.0","@type":"Dataset","code":"049070","name_ko":"인탑스","name":"인탑스(049070) 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",16430,30694],["20250723",16540,21422],["20250724",16280,17039],["20250725",16030,31349],["20250728",16300,18937],["20250729",16150,16277],["20250730",16250,19499],["20250731",16230,21325],["20250801",15610,43678],["20250804",15790,15465],["20250805",16000,18181],["20250806",16090,16331],["20250807",16100,26198],["20250808",16210,18382],["20250811",16150,14995],["20250812",16000,17028],["20250813",15970,18409],["20250814",16020,16762],["20250818",15640,24275],["20250819",15420,18827],["20250820",15400,22880],["20250821",15140,14725],["20250822",15160,9374],["20250825",15590,17865],["20250826",15700,28357],["20250828",15640,10027],["20250829",15490,14397],["20250901",15090,66465],["20250902",14840,41800],["20250903",14590,41195],["20250904",14800,15897],["20250905",14750,15268],["20250908",14730,13968],["20250909",14950,15013],["20250910",15430,41680],["20250911",15360,25238],["20250912",15490,23452],["20250915",15800,42884],["20250916",16000,40851],["20250917",15770,32106],["20250918",16600,201288],["20250919",17470,345411],["20250922",17030,94884],["20250923",16800,55979],["20250924",16490,54276],["20250925",16280,49759],["20250926",15640,48371],["20250929",15700,24562],["20250930",15510,30855],["20251001",15490,15764],["20251002",15460,30150],["20251010",15870,52406],["20251013",15660,42797],["20251014",15650,70896],["20251015",16270,56876],["20251016",16490,56782],["20251017",16010,45449],["20251020",16620,63310],["20251021",16470,65728],["20251022",16300,26363],["20251023",15940,39775],["20251024",15770,47365],["20251027",15610,64260],["20251028",15570,35776],["20251029",15550,58538],["20251030",15470,46566],["20251031",16180,82947],["20251103",16820,159790],["20251104",16370,55787],["20251105",15450,104945],["20251106",15400,48495],["20251107",15220,96549],["20251110",15470,19847],["20251111",15350,33862],["20251112",15340,34362],["20251113",15190,41426],["20251114",14780,81904],["20251117",14360,72156],["20251118",13900,69476],["20251119",13530,78463],["20251120",13540,26059],["20251121",13190,31933],["20251124",13150,50888],["20251125",13170,35006],["20251126",13400,28436],["20251127",13520,26531],["20251128",14410,76226],["20251201",14550,97303],["20251202",15050,101929],["20251203",15260,70803],["20251204",16380,248331],["20251205",15870,109396],["20251208",15960,56033],["20251209",15770,49931],["20251210",15470,59617],["20251211",15740,350502],["20251212",15690,50263],["20251215",15950,46068],["20251216",15470,59049],["20251217",15430,46183],["20251218",15160,31301],["20251219",15200,31743],["20251222",15710,45926],["20251223",15460,32511],["20251224",15340,37823],["20251226",15250,26403],["20251229",19820,3818025],["20251230",20050,1892534],["20260102",20500,694084],["20260105",20500,502334],["20260106",19050,344328],["20260107",19100,327542],["20260108",17520,700379],["20260109",18290,383331],["20260112",20050,891337],["20260113",19660,278386],["20260114",20500,556738],["20260115",21100,764023],["20260116",19960,495098],["20260119",21850,1325833],["20260120",23150,1328055],["20260121",23750,843323],["20260122",22750,561079],["20260123",21800,368297],["20260126",22100,405730],["20260127",21950,186189],["20260128",22000,241674],["20260129",22450,292693],["20260130",22050,229691],["20260202",20500,262786],["20260203",21350,103198],["20260204",21300,100647],["20260205",20100,144877],["20260206",19400,105211],["20260209",20500,108499],["20260210",20800,115071],["20260211",21000,94846],["20260212",20650,79916],["20260213",20200,75849],["20260219",20800,68684],["20260220",20250,60405],["20260223",20000,93302],["20260224",20350,75399],["20260225",20400,84709],["20260226",20300,83954],["20260227",19700,103309],["20260303",18150,151779],["20260304",15380,186348],["20260305",17250,141617],["20260306",17930,111641],["20260309",17350,146970],["20260310",18180,73948],["20260311",18660,98705],["20260312",18200,56355],["20260313",18090,44426],["20260316",17670,54301],["20260317",17940,54109],["20260318",18210,48783],["20260319",17690,53899],["20260320",17770,67195],["20260323",16970,71458],["20260324",17180,62002],["20260325",17620,50711],["20260326",16970,51047],["20260327",16940,49648],["20260330",16430,36593],["20260331",15980,54058],["20260401",17130,42659],["20260402",16330,77897],["20260403",16520,26671],["20260406",16300,28878],["20260407",16150,22115],["20260408",17000,42613],["20260409",16870,16675],["20260410",17140,33351],["20260413",17000,28892],["20260414",17490,32569],["20260415",17800,53783],["20260416",17980,51413],["20260417",18130,50573],["20260420",17930,34557],["20260421",18500,61408],["20260422",18300,58427],["20260423",18130,43347],["20260424",18750,77486],["20260427",19100,100434],["20260428",18780,55736],["20260429",18840,42717],["20260430",18620,84058],["20260504",18750,48438],["20260506",18710,67303],["20260507",19260,212442],["20260508",19100,153732],["20260511",19280,133168],["20260512",21300,1350732],["20260513",19620,258819],["20260514",19310,133423],["20260515",18890,259974],["20260518",19080,195987],["20260519",18650,116673],["20260520",18420,85495],["20260521",19940,172077],["20260522",20500,135853],["20260526",21700,277429],["20260527",20400,130203],["20260528",19420,127769],["20260529",18770,101896],["20260601",19010,311603],["20260602",19050,441329],["20260604",18290,121179],["20260605",18390,211196],["20260608",17950,193308],["20260609",19820,266802],["20260610",18760,193570],["20260611",18200,73557],["20260612",19320,159008],["20260615",19800,153525],["20260616",20700,242452],["20260617",20350,120138],["20260618",20300,156755],["20260619",20200,386861],["20260622",18760,232298],["20260623",16430,209925],["20260624",17950,238961],["20260625",17450,100766],["20260626",16770,149763],["20260629",18360,138567],["20260630",18410,106948],["20260701",18840,97237],["20260702",17750,103366],["20260703",17600,83308],["20260706",17000,69209],["20260707",16950,89074],["20260708",16950,119908],["20260709",16950,87601],["20260710",18110,103711],["20260713",17230,85045],["20260714",16720,134204],["20260715",17670,86040],["20260716",17360,58866],["20260720",17030,71052],["20260721",18440,901305],["20260722",18860,383759],["20260723",18740,237195],["20260724",19140,166767],["20260727",19000,123747],["20260728",17490,66689],["20260729",16310,109269],["20260730",15650,78046]],"detail_json":"https://aikstockdata.com/data/public/s/049070.json","page_url":"https://aikstockdata.com/s/049070.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."}}