{"schema_version":"1.0","@type":"Dataset","code":"064290","name_ko":"인텍플러스","name":"인텍플러스(064290) 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",8700,80715],["20250723",8820,57903],["20250724",9070,149320],["20250725",8950,37996],["20250728",9290,127403],["20250729",9050,61733],["20250730",9320,136761],["20250731",9280,65332],["20250801",8560,113282],["20250804",8580,49790],["20250805",8750,33140],["20250806",8850,38192],["20250807",9210,57847],["20250808",9520,526396],["20250811",9370,53335],["20250812",9170,50857],["20250813",9170,69159],["20250814",9690,188724],["20250818",9780,164052],["20250819",9520,54639],["20250820",9440,80512],["20250821",9320,41526],["20250822",11490,1793928],["20250825",11680,1416345],["20250826",12100,1485268],["20250828",12780,381250],["20250829",12740,366994],["20250901",12560,314114],["20250902",13170,531533],["20250903",12930,351330],["20250904",12670,207134],["20250905",13300,823889],["20250908",13980,577110],["20250909",14070,333918],["20250910",14550,384814],["20250911",14550,296678],["20250912",15270,556223],["20250915",16200,552655],["20250916",16490,406513],["20250917",17250,774583],["20250918",18030,476526],["20250919",18890,1764797],["20250922",18300,653286],["20250923",17900,423580],["20250924",17830,432739],["20250925",17220,262249],["20250926",16330,419964],["20250929",18370,1358323],["20250930",18780,675351],["20251001",18400,408176],["20251002",19800,807454],["20251010",19300,546116],["20251013",18690,238321],["20251014",17550,486955],["20251015",17730,213981],["20251016",16710,350828],["20251017",16320,224708],["20251020",16490,161730],["20251021",15740,313650],["20251022",15660,204436],["20251023",15200,215455],["20251024",15150,203488],["20251027",15130,185593],["20251028",14630,224898],["20251029",14700,216136],["20251030",14360,266470],["20251031",14580,244088],["20251103",14380,296412],["20251104",13980,242987],["20251105",13450,252717],["20251106",14100,183544],["20251107",13250,214534],["20251110",13110,540731],["20251111",13350,139103],["20251112",13480,82594],["20251113",12950,109316],["20251114",12280,157855],["20251117",12350,160024],["20251118",12400,130513],["20251119",11900,129570],["20251120",12210,83465],["20251121",11110,218211],["20251124",11450,102873],["20251125",11500,57403],["20251126",11370,45970],["20251127",11720,75410],["20251128",13520,277545],["20251201",14300,302449],["20251202",14380,166930],["20251203",14260,132987],["20251204",13900,99231],["20251205",13720,86352],["20251208",13900,77903],["20251209",13440,59010],["20251210",13430,345456],["20251211",13760,109831],["20251212",13560,78853],["20251215",13480,84813],["20251216",13050,69267],["20251217",13140,77927],["20251218",13340,81656],["20251219",13760,103034],["20251222",13820,138248],["20251223",13090,118251],["20251224",12940,52988],["20251226",13240,64405],["20251229",13340,68440],["20251230",12980,79335],["20260102",13870,115469],["20260105",14450,156881],["20260106",14690,98237],["20260107",14080,275886],["20260108",13850,126905],["20260109",14340,149376],["20260112",13900,157457],["20260113",13740,112662],["20260114",13620,86613],["20260115",13810,124390],["20260116",13260,145939],["20260119",14300,383861],["20260120",14010,188613],["20260121",14880,439892],["20260122",16410,649535],["20260123",16580,478635],["20260126",16800,362035],["20260127",16910,173010],["20260128",17660,357983],["20260129",17870,310764],["20260130",17580,199309],["20260202",16530,288657],["20260203",17350,124750],["20260204",17980,192176],["20260205",17530,327822],["20260206",17420,201587],["20260209",18140,210177],["20260210",17800,212850],["20260211",17300,195396],["20260212",17240,68206],["20260213",17120,115792],["20260219",17290,124715],["20260220",16750,147970],["20260223",16650,108059],["20260224",16340,338311],["20260225",15640,232285],["20260226",16520,241013],["20260227",16060,173572],["20260303",14660,219675],["20260304",14220,713704],["20260305",15420,239047],["20260306",15380,190458],["20260309",13610,248718],["20260310",14320,202184],["20260311",15160,215427],["20260312",15600,75690],["20260313",15110,115600],["20260316",15410,62804],["20260317",16100,213069],["20260318",15840,119538],["20260319",17950,774690],["20260320",17180,586899],["20260323",16090,205733],["20260324",16770,231056],["20260325",17280,198236],["20260326",18120,557870],["20260327",19070,400437],["20260330",17280,270518],["20260331",16810,189517],["20260401",21000,1311050],["20260402",21600,1090416],["20260403",21500,422374],["20260406",21700,329181],["20260407",19840,342129],["20260408",22950,998478],["20260409",22450,218617],["20260410",24500,648792],["20260413",24000,303713],["20260414",24100,405366],["20260415",24500,296923],["20260416",26600,633553],["20260417",27750,813716],["20260420",28900,483866],["20260421",31450,888836],["20260422",29800,575680],["20260423",28250,576897],["20260424",29450,917878],["20260427",31150,2097364],["20260428",30350,533906],["20260429",30200,298355],["20260430",30800,554190],["20260504",31350,436902],["20260506",33350,915898],["20260507",31150,446632],["20260508",30700,310716],["20260511",30450,627902],["20260512",28350,656449],["20260513",29600,534106],["20260514",29200,425777],["20260515",26950,516230],["20260518",25300,451411],["20260519",24200,537610],["20260520",24000,314875],["20260521",28300,610957],["20260522",35850,1659908],["20260526",42500,2002329],["20260527",40650,1179637],["20260528",40150,490139],["20260529",42100,788763],["20260601",41500,519015],["20260602",39350,480561],["20260604",41450,801957],["20260605",38800,399158],["20260608",33950,378822],["20260609",38050,445616],["20260610",38750,419207],["20260611",44000,642691],["20260612",42400,875183],["20260615",41300,402580],["20260616",40850,445913],["20260617",41950,654662],["20260618",48100,1341192],["20260619",46250,645741],["20260622",45300,239556],["20260623",40550,215261],["20260624",40950,185096],["20260625",41100,192573],["20260626",42550,226823],["20260629",40950,154155],["20260630",47000,271055],["20260701",48500,390164],["20260702",45800,384928],["20260703",51800,1074167],["20260706",48250,718726],["20260707",46350,560666],["20260708",40000,541151],["20260709",38600,340812],["20260710",45000,438959],["20260713",43350,345953],["20260714",40150,643365],["20260715",42250,463705],["20260716",38900,137065],["20260720",36300,228899],["20260721",36250,108440],["20260722",35150,235520],["20260723",35850,378861],["20260724",30500,516673],["20260727",31200,143480],["20260728",27100,447721],["20260729",23500,616328],["20260730",22200,363180]],"detail_json":"https://aikstockdata.com/data/public/s/064290.json","page_url":"https://aikstockdata.com/s/064290.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."}}