{"schema_version":"1.0","@type":"Dataset","code":"060150","name_ko":"인선이엔티","name":"인선이엔티(060150) 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",5480,351140],["20250723",5490,164789],["20250724",5350,141069],["20250725",5400,90815],["20250728",5250,119279],["20250729",5210,87356],["20250730",5200,76770],["20250731",5240,47445],["20250801",5030,119770],["20250804",5160,71734],["20250805",5170,62584],["20250806",5220,74284],["20250807",5150,75508],["20250808",5130,48913],["20250811",5060,85167],["20250812",5030,100783],["20250813",5110,243853],["20250814",5020,230122],["20250818",4880,135937],["20250819",4850,80458],["20250820",4785,102389],["20250821",4740,56731],["20250822",4730,68612],["20250825",4765,69493],["20250826",4725,44503],["20250828",4665,51776],["20250829",4655,62912],["20250901",4585,68126],["20250902",4625,49488],["20250903",4690,51793],["20250904",4735,41296],["20250905",4735,42867],["20250908",4790,59382],["20250909",4800,44895],["20250910",4830,52470],["20250911",4820,37525],["20250912",4840,50941],["20250915",4825,48962],["20250916",4770,75519],["20250917",4790,43720],["20250918",4785,46411],["20250919",4720,88938],["20250922",4645,119092],["20250923",4620,82090],["20250924",4580,103084],["20250925",4625,63763],["20250926",4540,69922],["20250929",4530,38620],["20250930",4495,68011],["20251001",4465,86496],["20251002",4485,58566],["20251010",4385,132788],["20251013",4400,81635],["20251014",4395,68496],["20251015",4490,64167],["20251016",4480,62922],["20251017",4495,71828],["20251020",4490,65046],["20251021",4420,174805],["20251022",4435,75502],["20251023",4415,77675],["20251024",4375,103577],["20251027",4340,190575],["20251028",4325,87778],["20251029",4275,122878],["20251030",4205,157810],["20251031",4200,116769],["20251103",4065,290789],["20251104",4050,127451],["20251105",4010,198391],["20251106",4110,78332],["20251107",4025,72217],["20251110",4095,65410],["20251111",4070,60411],["20251112",4200,102674],["20251113",4175,50488],["20251114",4210,59547],["20251117",4135,50469],["20251118",4040,61710],["20251119",4075,48179],["20251120",4175,44029],["20251121",4140,59859],["20251124",4140,44379],["20251125",4115,53279],["20251126",4185,43884],["20251127",4150,28314],["20251128",4210,49803],["20251201",4275,119852],["20251202",4330,82753],["20251203",4315,58918],["20251204",4190,101036],["20251205",4245,64666],["20251208",4410,317921],["20251209",4505,161969],["20251210",4445,127340],["20251211",4480,98309],["20251212",4555,119636],["20251215",4520,64092],["20251216",4450,73101],["20251217",4475,38571],["20251218",4455,56801],["20251219",4420,33781],["20251222",4480,46333],["20251223",4410,64218],["20251224",4415,68304],["20251226",4395,67200],["20251229",4460,138971],["20251230",4490,52576],["20260102",4410,53292],["20260105",4285,153022],["20260106",4265,98268],["20260107",4235,73448],["20260108",4140,97515],["20260109",4190,65217],["20260112",4300,125928],["20260113",4355,95887],["20260114",4325,44064],["20260115",4320,60113],["20260116",4290,91466],["20260119",4295,75902],["20260120",4310,113544],["20260121",4185,143264],["20260122",4165,111250],["20260123",4200,142874],["20260126",4365,163363],["20260127",4475,185199],["20260128",4430,203624],["20260129",4495,209074],["20260130",4375,164594],["20260202",4185,197346],["20260203",4200,137598],["20260204",4285,127620],["20260205",4295,134987],["20260206",4275,143978],["20260209",4265,93359],["20260210",4395,159615],["20260211",4530,245698],["20260212",4620,192508],["20260213",4550,140459],["20260219",4575,166843],["20260220",4585,149330],["20260223",4600,206328],["20260224",4565,90958],["20260225",4520,145347],["20260226",4400,243647],["20260227",4305,152850],["20260303",4210,195395],["20260304",3835,328864],["20260305",4075,161145],["20260306",4095,89146],["20260309",3970,109550],["20260310",4035,70906],["20260311",4065,65248],["20260312",4160,44432],["20260313",4265,99567],["20260316",4100,92933],["20260317",4130,61948],["20260318",4125,49851],["20260319",4040,72084],["20260320",4140,56950],["20260323",4015,99139],["20260324",4135,73692],["20260325",4230,98259],["20260326",4170,66099],["20260327",4175,82717],["20260330",4080,52743],["20260331",4045,67002],["20260401",4145,44385],["20260402",4050,75248],["20260403",4110,23028],["20260406",4095,40392],["20260407",4060,72760],["20260408",4100,92016],["20260409",4145,53287],["20260410",4180,88286],["20260413",4245,62626],["20260414",4410,314799],["20260415",4355,335770],["20260416",4395,86918],["20260417",4435,90313],["20260420",4485,195910],["20260421",4460,112862],["20260422",4400,116139],["20260423",4410,91055],["20260424",4685,444915],["20260427",4565,323008],["20260428",4575,119871],["20260429",4705,167366],["20260430",4640,117283],["20260504",4645,201271],["20260506",4430,246561],["20260507",4390,112187],["20260508",4400,105028],["20260511",4285,118400],["20260512",4155,145325],["20260513",4120,117464],["20260514",4135,98997],["20260515",4080,151407],["20260518",4040,124576],["20260519",3990,95944],["20260520",3920,114014],["20260521",3965,108601],["20260522",4055,103562],["20260526",3970,167057],["20260527",3815,266040],["20260528",3760,190656],["20260529",3595,253794],["20260601",3500,222083],["20260602",3470,123356],["20260604",3505,102077],["20260605",3475,69787],["20260608",3275,175511],["20260609",3355,88029],["20260610",3310,96002],["20260611",3320,61954],["20260612",3445,121579],["20260615",3460,78994],["20260616",3545,65390],["20260617",3575,93519],["20260618",3375,272055],["20260619",3285,107024],["20260622",3245,101759],["20260623",3010,281347],["20260624",3035,161275],["20260625",3000,52041],["20260626",2930,224048],["20260629",3105,86130],["20260630",3135,54310],["20260701",3195,54885],["20260702",3210,67148],["20260703",3255,91445],["20260706",3400,215726],["20260707",3415,152660],["20260708",3315,110247],["20260709",3310,121911],["20260710",3345,94916],["20260713",3130,67477],["20260714",3115,81606],["20260715",3170,42501],["20260716",3165,40057],["20260720",3165,70109],["20260721",3150,64375],["20260722",3060,69647],["20260723",3125,48612],["20260724",3055,52514],["20260727",3060,32693],["20260728",2940,130109],["20260729",2770,163736],["20260730",2785,193146]],"detail_json":"https://aikstockdata.com/data/public/s/060150.json","page_url":"https://aikstockdata.com/s/060150.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."}}