{"schema_version":"1.0","@type":"Dataset","code":"071200","name_ko":"인피니트헬스케어","name":"인피니트헬스케어(071200) 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",6920,144374],["20250723",6800,42109],["20250724",6780,66151],["20250725",6770,66204],["20250728",6790,71742],["20250729",7240,379040],["20250730",7740,646301],["20250731",7810,259573],["20250801",7330,123504],["20250804",7320,56710],["20250805",7270,68808],["20250806",7180,45212],["20250807",7130,51145],["20250808",7110,57187],["20250811",7170,106457],["20250812",7120,68281],["20250813",6350,1185163],["20250814",6560,173550],["20250818",6520,74375],["20250819",6290,94551],["20250820",6170,65486],["20250821",6210,33204],["20250822",6210,26257],["20250825",6270,34679],["20250826",6220,34541],["20250828",6160,21465],["20250829",6020,65767],["20250901",5920,37123],["20250902",5950,26544],["20250903",6020,24244],["20250904",6050,17747],["20250905",5990,18473],["20250908",6100,31398],["20250909",6090,17449],["20250910",6100,27985],["20250911",6150,35637],["20250912",6050,58038],["20250915",6070,45080],["20250916",6100,30297],["20250917",6130,47516],["20250918",6290,1136312],["20250919",6180,95519],["20250922",6180,65687],["20250923",6200,70833],["20250924",6110,123655],["20250925",6110,32878],["20250926",5960,66668],["20250929",5950,27184],["20250930",5860,92083],["20251001",5870,25588],["20251002",5920,37214],["20251010",5900,63114],["20251013",5840,35299],["20251014",5830,125037],["20251015",5900,15859],["20251016",5870,30021],["20251017",5860,79168],["20251020",5860,0],["20251021",5860,0],["20251022",5860,0],["20251023",5860,0],["20251024",5860,0],["20251027",5860,0],["20251028",5860,0],["20251029",5860,0],["20251030",5860,0],["20251031",5860,0],["20251103",5860,0],["20251104",5860,0],["20251105",5860,0],["20251106",5860,0],["20251107",5860,0],["20251110",5860,0],["20251111",5860,0],["20251112",5860,0],["20251113",5860,0],["20251114",5860,0],["20251117",5860,0],["20251118",5860,0],["20251119",5860,0],["20251120",5860,0],["20251121",5860,0],["20251124",5860,0],["20251125",5860,0],["20251126",5860,0],["20251127",5860,0],["20251128",5860,0],["20251201",5860,0],["20251202",5860,0],["20251203",5860,0],["20251204",5860,0],["20251205",5860,0],["20251208",5860,0],["20251209",5860,0],["20251210",5860,0],["20251211",5860,0],["20251212",5860,0],["20251215",5860,0],["20251216",5860,0],["20251217",5860,0],["20251218",5860,0],["20251219",5860,0],["20251222",5860,0],["20251223",5860,0],["20251224",5860,0],["20251226",5860,0],["20251229",5860,0],["20251230",5860,0],["20260102",5860,0],["20260105",5860,0],["20260106",5860,0],["20260107",5860,0],["20260108",5860,0],["20260109",5860,0],["20260112",5860,0],["20260113",5860,0],["20260114",5860,0],["20260115",5860,0],["20260116",5860,0],["20260119",5860,0],["20260120",5860,0],["20260121",5740,372733],["20260122",5600,226177],["20260123",5650,120369],["20260126",5850,179690],["20260127",6680,433520],["20260128",6790,329011],["20260129",7080,597947],["20260130",7010,234136],["20260202",6700,119414],["20260203",6850,79250],["20260204",6890,58686],["20260205",6800,63754],["20260206",6680,118703],["20260209",6610,72665],["20260210",6630,63421],["20260211",6600,49378],["20260212",6630,61682],["20260213",6650,48001],["20260219",6780,54805],["20260220",6850,76606],["20260223",6730,67242],["20260224",6870,133991],["20260225",7320,254210],["20260226",7160,99426],["20260227",7120,80938],["20260303",6710,79048],["20260304",6110,138924],["20260305",6450,74746],["20260306",6450,66463],["20260309",6260,94479],["20260310",6430,33972],["20260311",6500,72715],["20260312",6850,43870],["20260313",6850,80819],["20260316",6810,56152],["20260317",6640,58211],["20260318",6700,44805],["20260319",6480,32075],["20260320",6450,48564],["20260323",5970,74775],["20260324",6340,45554],["20260325",6390,16710],["20260326",6150,15266],["20260327",6150,40483],["20260330",6070,16356],["20260331",5960,69919],["20260401",6250,29993],["20260402",6000,21587],["20260403",6230,15520],["20260406",6060,11440],["20260407",6070,43201],["20260408",6270,18594],["20260409",6090,9940],["20260410",6120,19268],["20260413",6350,117103],["20260414",6320,59982],["20260415",6340,40842],["20260416",6690,224835],["20260417",6760,52716],["20260420",6620,65314],["20260421",6570,54479],["20260422",6690,75611],["20260423",6500,87067],["20260424",6730,105902],["20260427",6670,89547],["20260428",7130,267750],["20260429",7230,314616],["20260430",7360,71710],["20260504",7560,198109],["20260506",7970,309797],["20260507",7510,116781],["20260508",7430,73228],["20260511",7210,85943],["20260512",7230,138963],["20260513",6910,78580],["20260514",6720,96021],["20260515",7700,788974],["20260518",8840,962927],["20260519",8750,214255],["20260520",7990,213742],["20260521",7810,168337],["20260522",8110,97744],["20260526",8340,126764],["20260527",7990,125222],["20260528",7720,77923],["20260529",7620,78572],["20260601",7240,113097],["20260602",7240,43857],["20260604",7170,40159],["20260605",7290,46784],["20260608",6870,87574],["20260609",7340,92790],["20260610",7230,74503],["20260611",7410,35532],["20260612",7630,58779],["20260615",7510,58099],["20260616",7350,38600],["20260617",7540,113549],["20260618",7280,19608],["20260619",7000,48120],["20260622",6960,18065],["20260623",6330,99588],["20260624",6500,37375],["20260625",6250,40993],["20260626",6200,54600],["20260629",6640,22433],["20260630",6540,19971],["20260701",6700,32446],["20260702",6650,49628],["20260703",6780,34761],["20260706",6780,24609],["20260707",6800,40707],["20260708",7300,198717],["20260709",7910,363248],["20260710",8860,379281],["20260713",8630,99686],["20260714",8920,330007],["20260715",9140,331889],["20260716",9230,190986],["20260720",8610,120305],["20260721",8600,73145],["20260722",8560,48828],["20260723",8350,61715],["20260724",8300,26192],["20260727",8320,31550],["20260728",7740,34561],["20260729",7470,65410],["20260730",7610,32440]],"detail_json":"https://aikstockdata.com/data/public/s/071200.json","page_url":"https://aikstockdata.com/s/071200.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."}}