{"schema_version":"1.0","@type":"Dataset","code":"051370","name_ko":"인터플렉스","name":"인터플렉스(051370) 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",9500,1452502],["20250723",9230,297011],["20250724",9030,205468],["20250725",8880,94943],["20250728",8990,108644],["20250729",8870,97167],["20250730",9200,163570],["20250731",9150,93089],["20250801",8890,107520],["20250804",9010,60068],["20250805",9000,74159],["20250806",8980,61811],["20250807",8870,149421],["20250808",9100,111909],["20250811",9160,80984],["20250812",8950,69355],["20250813",9260,251802],["20250814",9110,100316],["20250818",8700,180628],["20250819",8680,86625],["20250820",8440,84932],["20250821",8340,52061],["20250822",8360,37768],["20250825",8580,72781],["20250826",8590,69602],["20250828",8780,49869],["20250829",8750,52581],["20250901",8450,60580],["20250902",8450,42512],["20250903",8550,43670],["20250904",8700,55994],["20250905",8720,66843],["20250908",8800,53720],["20250909",9080,171617],["20250910",9130,155618],["20250911",8970,115073],["20250912",9200,159144],["20250915",9420,251006],["20250916",9390,99192],["20250917",9230,83200],["20250918",9470,111031],["20250919",9410,131512],["20250922",9630,230346],["20250923",9460,132808],["20250924",9420,113306],["20250925",9260,72853],["20250926",8800,114354],["20250929",8990,69329],["20250930",9070,85644],["20251001",9640,463400],["20251002",9680,318330],["20251010",9920,338488],["20251013",9520,177805],["20251014",9210,187768],["20251015",9350,76901],["20251016",9260,111327],["20251017",9150,157516],["20251020",9270,101620],["20251021",9330,148467],["20251022",9370,113476],["20251023",9420,125803],["20251024",9500,94114],["20251027",9560,148355],["20251028",9600,122479],["20251029",9550,135950],["20251030",9250,123196],["20251031",9250,65214],["20251103",9170,99913],["20251104",9120,102747],["20251105",8950,230413],["20251106",9050,170216],["20251107",8680,134997],["20251110",8900,68795],["20251111",9160,134700],["20251112",9560,247052],["20251113",9290,117011],["20251114",8850,138726],["20251117",9600,345737],["20251118",9600,232788],["20251119",10100,817496],["20251120",11080,1424550],["20251121",10130,593978],["20251124",10260,315845],["20251125",10600,321998],["20251126",10430,201968],["20251127",10450,140647],["20251128",10810,232121],["20251201",10960,326749],["20251202",10950,140652],["20251203",11150,219060],["20251204",10750,190377],["20251205",10800,127017],["20251208",11050,165471],["20251209",11400,469791],["20251210",11690,794975],["20251211",11670,303930],["20251212",11530,168155],["20251215",11550,109676],["20251216",11240,146346],["20251217",11300,115706],["20251218",10970,99884],["20251219",10750,182892],["20251222",11060,116727],["20251223",10520,172603],["20251224",10620,79003],["20251226",10400,123133],["20251229",10460,97787],["20251230",10580,114653],["20260102",10390,113280],["20260105",10350,170085],["20260106",10080,216629],["20260107",9870,256356],["20260108",9680,195352],["20260109",9800,121163],["20260112",10140,143271],["20260113",9980,124397],["20260114",9830,102570],["20260115",10620,323785],["20260116",10480,230865],["20260119",10590,158576],["20260120",10510,136223],["20260121",10450,135507],["20260122",10760,203760],["20260123",10740,156767],["20260126",11020,231552],["20260127",11220,244672],["20260128",11580,248389],["20260129",11600,268008],["20260130",12450,1124161],["20260202",11760,385420],["20260203",12250,262943],["20260204",12920,411525],["20260205",12520,276387],["20260206",12550,298815],["20260209",13090,290780],["20260210",12850,134357],["20260211",12740,149653],["20260212",12900,144119],["20260213",12770,116751],["20260219",12950,216939],["20260220",12530,321000],["20260223",12340,203181],["20260224",12610,191294],["20260225",12490,134826],["20260226",12180,277860],["20260227",11900,223046],["20260303",11680,495810],["20260304",10810,472455],["20260305",11750,211791],["20260306",11920,134752],["20260309",11220,134731],["20260310",12690,696686],["20260311",13250,869279],["20260312",13570,417505],["20260313",13260,258815],["20260316",12620,220055],["20260317",12810,131547],["20260318",13150,134717],["20260319",13170,89729],["20260320",13750,279625],["20260323",13170,147415],["20260324",13780,263070],["20260325",14480,531206],["20260326",13640,246311],["20260327",13300,181964],["20260330",12560,84906],["20260331",12000,137805],["20260401",13200,285495],["20260402",12470,186033],["20260403",12400,118033],["20260406",11750,168340],["20260407",11620,120649],["20260408",12140,288530],["20260409",12110,205799],["20260410",12250,386225],["20260413",11710,387970],["20260414",12200,333992],["20260415",12100,283892],["20260416",13030,475061],["20260417",13260,271887],["20260420",13210,282117],["20260421",13310,176217],["20260422",14080,494613],["20260423",13740,275800],["20260424",14020,281400],["20260427",13980,227877],["20260428",13640,191095],["20260429",13940,152261],["20260430",13440,211755],["20260504",13260,271468],["20260506",13300,250388],["20260507",13030,226845],["20260508",13340,141082],["20260511",12530,247651],["20260512",12240,224568],["20260513",12250,184509],["20260514",12990,268405],["20260515",12100,298286],["20260518",11420,212430],["20260519",10950,143481],["20260520",10690,118337],["20260521",11330,136472],["20260522",12210,186039],["20260526",12520,289233],["20260527",11650,221586],["20260528",10970,206928],["20260529",10560,176170],["20260601",10480,146571],["20260602",10070,199891],["20260604",9840,200478],["20260605",9350,170380],["20260608",8630,186127],["20260609",9200,150394],["20260610",8920,113054],["20260611",9250,110555],["20260612",9480,137021],["20260615",9510,109329],["20260616",9620,128504],["20260617",9530,52718],["20260618",9240,63184],["20260619",8860,111853],["20260622",8290,143458],["20260623",7720,176472],["20260624",7630,115643],["20260625",7330,159074],["20260626",7000,146689],["20260629",7640,117053],["20260630",7330,73508],["20260701",7290,87274],["20260702",6960,75781],["20260703",7300,180646],["20260706",7050,86282],["20260707",6900,111105],["20260708",6660,123875],["20260709",6570,83353],["20260710",7030,93373],["20260713",6670,271931],["20260714",6670,278986],["20260715",6990,161810],["20260716",6700,96701],["20260720",6260,110944],["20260721",6440,62662],["20260722",6480,54552],["20260723",6760,61447],["20260724",6600,69451],["20260727",6660,34171],["20260728",6220,74869],["20260729",5690,182674],["20260730",5840,85167]],"detail_json":"https://aikstockdata.com/data/public/s/051370.json","page_url":"https://aikstockdata.com/s/051370.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."}}