{"schema_version":"1.0","@type":"Dataset","code":"115310","name_ko":"인포바인","name":"인포바인(115310) 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",68600,475856],["20250723",62200,88636],["20250724",59000,49721],["20250725",59000,29965],["20250728",57500,23191],["20250729",58200,36090],["20250730",62000,88867],["20250731",63400,47055],["20250801",71300,357735],["20250804",82000,316712],["20250805",79000,74226],["20250806",74100,35961],["20250807",75900,122844],["20250808",75900,27400],["20250811",77700,46317],["20250812",78700,39954],["20250813",78700,40657],["20250814",77700,15048],["20250818",75000,19583],["20250819",79200,20825],["20250820",80500,37891],["20250821",76800,25678],["20250822",78300,13854],["20250825",85700,78288],["20250826",78300,27879],["20250828",79400,57385],["20250829",83500,122048],["20250901",84600,35966],["20250902",80800,28533],["20250903",79800,10255],["20250904",80300,9055],["20250905",81000,10997],["20250908",82700,8176],["20250909",81000,26073],["20250910",82700,25173],["20250911",80400,26662],["20250912",78800,12795],["20250915",78100,24414],["20250916",78000,4712],["20250917",72900,26442],["20250918",71400,16661],["20250919",70600,6766],["20250922",70600,6058],["20250923",67300,18432],["20250924",66200,13509],["20250925",64400,11451],["20250926",65100,13638],["20250929",63800,11822],["20250930",64400,5713],["20251001",63400,5306],["20251002",65000,6257],["20251010",63200,6891],["20251013",63100,3466],["20251014",63000,7014],["20251015",66900,9426],["20251016",66000,7326],["20251017",63000,4534],["20251020",66200,6192],["20251021",69500,38510],["20251022",71000,8776],["20251023",68300,5927],["20251024",68000,2654],["20251027",66300,3240],["20251028",66000,1465],["20251029",66900,1830],["20251030",66700,1515],["20251031",67000,1449],["20251103",67300,2301],["20251104",65800,3091],["20251105",65000,7470],["20251106",71600,16226],["20251107",71200,13739],["20251110",71300,9367],["20251111",75600,12639],["20251112",79900,21718],["20251113",79900,6118],["20251114",72000,13173],["20251117",71300,3858],["20251118",67600,5265],["20251119",69500,5473],["20251120",69000,2821],["20251121",67500,1747],["20251124",68100,3201],["20251125",72300,16179],["20251126",76200,6592],["20251127",70600,10229],["20251128",74800,12829],["20251201",75300,4587],["20251202",73900,2461],["20251203",73600,1936],["20251204",72200,3163],["20251205",72300,1877],["20251208",70600,2259],["20251209",70600,1393],["20251210",69900,2056],["20251211",67700,5266],["20251212",68100,1786],["20251215",66900,1747],["20251216",72800,16048],["20251217",69500,4943],["20251218",66800,5631],["20251219",67500,1491],["20251222",66600,2977],["20251223",64600,3903],["20251224",64600,1898],["20251226",64800,1911],["20251229",63600,2437],["20251230",62400,1301],["20260102",62300,2155],["20260105",64300,8744],["20260106",63600,1070],["20260107",62500,3037],["20260108",62700,850],["20260109",62700,2379],["20260112",61600,2456],["20260113",62400,4242],["20260114",62500,3608],["20260115",65000,10167],["20260116",64100,4526],["20260119",69000,13686],["20260120",75500,13429],["20260121",75100,4746],["20260122",69700,9597],["20260123",72900,26517],["20260126",71800,6189],["20260127",73100,7905],["20260128",72500,3187],["20260129",74400,3735],["20260130",73700,3863],["20260202",85400,71492],["20260203",85500,38709],["20260204",80300,17854],["20260205",75700,15273],["20260206",77700,5379],["20260209",80600,9573],["20260210",79900,3929],["20260211",79600,3383],["20260212",86000,14106],["20260213",83700,36973],["20260219",82600,11495],["20260220",85900,17041],["20260223",91100,40468],["20260224",90500,13526],["20260225",88400,28927],["20260226",80400,33393],["20260227",87000,48739],["20260303",88900,25393],["20260304",75900,16091],["20260305",80300,8949],["20260306",78500,7219],["20260309",72200,10009],["20260310",73200,3411],["20260311",78500,8096],["20260312",85900,24702],["20260313",80200,11692],["20260316",76300,10386],["20260317",76100,2743],["20260318",74700,5255],["20260319",74500,5201],["20260320",76000,2384],["20260323",70000,4759],["20260324",69200,2743],["20260325",67700,7248],["20260326",67400,3966],["20260327",68300,4478],["20260330",65400,4759],["20260331",64700,3888],["20260401",67700,1936],["20260402",66000,2177],["20260403",66700,2935],["20260406",66600,2221],["20260407",65000,3264],["20260408",68600,7003],["20260409",68900,6042],["20260410",68900,0],["20260413",68900,0],["20260414",68900,0],["20260415",68900,0],["20260416",68900,0],["20260417",68900,0],["20260420",68900,0],["20260421",68900,0],["20260422",68900,0],["20260423",68900,0],["20260424",68900,0],["20260427",68900,0],["20260428",13760,51320],["20260429",12720,79676],["20260430",12490,28342],["20260504",12830,19748],["20260506",12620,22214],["20260507",12650,12348],["20260508",13010,14727],["20260511",12910,13692],["20260512",12200,23241],["20260513",11900,11259],["20260514",11810,12278],["20260515",11370,19496],["20260518",11040,18671],["20260519",10980,182992],["20260520",10390,38588],["20260521",10520,32361],["20260522",10540,6293],["20260526",9950,37948],["20260527",9620,31447],["20260528",9380,36602],["20260529",8860,37641],["20260601",8340,25496],["20260602",8530,26561],["20260604",8140,12084],["20260605",8080,16511],["20260608",8000,21637],["20260609",7760,21271],["20260610",7640,12285],["20260611",7760,9627],["20260612",7850,11726],["20260615",8050,7011],["20260616",7710,13583],["20260617",8050,7427],["20260618",8020,8863],["20260619",7430,35901],["20260622",7140,19583],["20260623",6680,30317],["20260624",6870,23922],["20260625",6860,20215],["20260626",6610,10478],["20260629",6800,13151],["20260630",6900,6351],["20260701",7040,11998],["20260702",6800,9868],["20260703",6930,8254],["20260706",7000,4022],["20260707",7000,9147],["20260708",6840,11310],["20260709",6800,6976],["20260710",7380,13359],["20260713",7210,15715],["20260714",6530,27080],["20260715",6860,10835],["20260716",6800,4008],["20260720",6730,4456],["20260721",6800,17007],["20260722",6790,6557],["20260723",7050,7567],["20260724",7050,4483],["20260727",7200,5261],["20260728",6990,7725],["20260729",6800,7665],["20260730",6320,7198]],"detail_json":"https://aikstockdata.com/data/public/s/115310.json","page_url":"https://aikstockdata.com/s/115310.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."}}