{"schema_version":"1.0","@type":"Dataset","code":"101930","name_ko":"인화정공","name":"인화정공(101930) 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",34350,26480],["20250723",33850,14088],["20250724",33900,16375],["20250725",37050,91218],["20250728",38500,50421],["20250729",38250,35734],["20250730",38500,22841],["20250731",38900,33843],["20250801",38750,29405],["20250804",39350,18438],["20250805",41850,42605],["20250806",42900,23737],["20250807",48250,119081],["20250808",49100,42891],["20250811",47800,29716],["20250812",46550,27181],["20250813",45250,32246],["20250814",45200,20567],["20250818",43800,24026],["20250819",41900,21604],["20250820",42950,38766],["20250821",44800,26128],["20250822",43900,25721],["20250825",45100,32197],["20250826",45750,35779],["20250828",49500,103909],["20250829",56500,403613],["20250901",55600,104453],["20250902",53700,62351],["20250903",56300,92205],["20250904",57400,78462],["20250905",56300,26482],["20250908",54900,32992],["20250909",54500,25160],["20250910",55700,18128],["20250911",57000,25409],["20250912",55000,20446],["20250915",53800,14602],["20250916",54800,9526],["20250917",52900,9031],["20250918",55000,11732],["20250919",57700,61037],["20250922",56600,23391],["20250923",54800,37391],["20250924",55300,20120],["20250925",55600,18681],["20250926",53500,22110],["20250929",53600,28944],["20250930",55300,9624],["20251001",57100,19352],["20251002",56500,12832],["20251010",55100,22263],["20251013",55900,19558],["20251014",54700,35124],["20251015",57400,14873],["20251016",56600,13134],["20251017",54400,22034],["20251020",55100,9784],["20251021",57400,58575],["20251022",58600,40651],["20251023",58800,21421],["20251024",59200,24792],["20251027",62300,42943],["20251028",59000,28960],["20251029",59100,20312],["20251030",59600,28204],["20251031",59900,33559],["20251103",62000,38672],["20251104",58800,22281],["20251105",55300,27831],["20251106",54500,18722],["20251107",53500,25694],["20251110",52400,32748],["20251111",50700,22519],["20251112",50400,19827],["20251113",51100,11185],["20251114",50300,14700],["20251117",50200,11925],["20251118",48600,22122],["20251119",50000,18616],["20251120",49950,13740],["20251121",47900,10889],["20251124",48050,11264],["20251125",47700,6298],["20251126",48850,5428],["20251127",48550,5024],["20251128",47650,6716],["20251201",46900,13291],["20251202",47500,10098],["20251203",47550,10816],["20251204",46550,11417],["20251205",48800,16415],["20251208",48900,6681],["20251209",49250,12835],["20251210",48300,8858],["20251211",47750,14790],["20251212",48400,11603],["20251215",47050,8943],["20251216",45850,9443],["20251217",46250,9984],["20251218",45900,10567],["20251219",46750,9866],["20251222",47000,5340],["20251223",47950,16159],["20251224",47100,10729],["20251226",47750,27098],["20251229",46300,14853],["20251230",46200,13124],["20260102",48450,13897],["20260105",48450,5893],["20260106",49000,3900],["20260107",49050,8940],["20260108",48900,9387],["20260109",51100,12632],["20260112",51800,13394],["20260113",52000,6951],["20260114",49000,11936],["20260115",48800,14569],["20260116",46800,10497],["20260119",46900,8788],["20260120",45500,26178],["20260121",44400,13126],["20260122",44100,12867],["20260123",43850,15371],["20260126",43550,9256],["20260127",44200,8214],["20260128",43800,18456],["20260129",43500,12839],["20260130",42950,11112],["20260202",41350,8254],["20260203",42300,6897],["20260204",43050,7342],["20260205",41350,8482],["20260206",40350,8852],["20260209",41000,5420],["20260210",41400,7958],["20260211",41600,4520],["20260212",41650,3158],["20260213",40850,5536],["20260219",41700,4792],["20260220",42150,7878],["20260223",43000,7717],["20260224",43650,6509],["20260225",45500,15328],["20260226",43750,10794],["20260227",44500,8327],["20260303",41200,10250],["20260304",37500,15879],["20260305",43750,15701],["20260306",43900,6771],["20260309",43850,8562],["20260310",46700,16796],["20260311",49650,20281],["20260312",50700,9176],["20260313",50400,4868],["20260316",49500,6442],["20260317",51200,9788],["20260318",51500,6472],["20260319",51100,5454],["20260320",53000,8594],["20260323",50000,7061],["20260324",51500,6534],["20260325",52400,12280],["20260326",50700,5450],["20260327",49550,11881],["20260330",46550,7643],["20260331",46200,7271],["20260401",49150,7394],["20260402",47850,5639],["20260403",50000,15159],["20260406",48400,10250],["20260407",48250,9492],["20260408",50100,15544],["20260409",52000,15297],["20260410",52000,0],["20260413",52000,0],["20260414",52000,0],["20260415",52000,0],["20260416",52000,0],["20260417",52000,0],["20260420",52000,0],["20260421",52000,0],["20260422",52000,0],["20260423",52000,0],["20260424",52000,0],["20260427",52000,0],["20260428",52000,0],["20260429",52000,0],["20260430",13520,117544],["20260504",15140,522326],["20260506",14290,431550],["20260507",14950,169042],["20260508",14130,140735],["20260511",13310,114982],["20260512",13050,104890],["20260513",12980,34276],["20260514",12360,48513],["20260515",12020,69581],["20260518",11670,60473],["20260519",11760,61165],["20260520",11120,38734],["20260521",11350,45594],["20260522",11790,44335],["20260526",11700,60690],["20260527",11070,54312],["20260528",10550,60834],["20260529",10080,40021],["20260601",9610,33825],["20260602",9540,30488],["20260604",9460,30687],["20260605",9250,24280],["20260608",8300,37255],["20260609",8400,23866],["20260610",8570,35910],["20260611",8730,37725],["20260612",9020,23657],["20260615",9290,30439],["20260616",9350,25007],["20260617",9340,28419],["20260618",8820,20300],["20260619",8710,17534],["20260622",8350,11467],["20260623",7690,41903],["20260624",7540,28729],["20260625",7220,38843],["20260626",6980,39967],["20260629",7560,26179],["20260630",7440,9559],["20260701",8120,34686],["20260702",7730,24045],["20260703",7590,14153],["20260706",7430,9248],["20260707",6960,19197],["20260708",6580,21737],["20260709",6340,23314],["20260710",7050,30410],["20260713",6570,27056],["20260714",6150,88928],["20260715",6610,37210],["20260716",6700,20037],["20260720",6430,10186],["20260721",6600,18882],["20260722",6780,23133],["20260723",7480,21770],["20260724",7280,26668],["20260727",7020,15235],["20260728",6400,22741],["20260729",6020,42578],["20260730",5860,24519]],"detail_json":"https://aikstockdata.com/data/public/s/101930.json","page_url":"https://aikstockdata.com/s/101930.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."}}