{"schema_version":"1.0","@type":"Dataset","code":"119610","name_ko":"인터로조","name":"인터로조(119610) 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",19660,89218],["20250723",19270,68294],["20250724",19380,34488],["20250725",19700,39878],["20250728",20150,99261],["20250729",20800,58341],["20250730",20350,39139],["20250731",20500,32958],["20250801",19810,47418],["20250804",20000,95338],["20250805",19870,77645],["20250806",18450,111358],["20250807",19180,26353],["20250808",19020,40337],["20250811",18990,26018],["20250812",18560,34458],["20250813",19100,73357],["20250814",19440,66574],["20250818",18370,49839],["20250819",18360,25172],["20250820",18040,57820],["20250821",18440,36299],["20250822",17950,46012],["20250825",18000,28294],["20250826",18120,7186],["20250828",18000,24254],["20250829",18440,30763],["20250901",18670,41381],["20250902",19450,64060],["20250903",20100,65101],["20250904",20900,48266],["20250905",20750,44969],["20250908",20300,42617],["20250909",20500,23897],["20250910",20050,51335],["20250911",20250,22703],["20250912",20100,25219],["20250915",20000,16256],["20250916",19970,16655],["20250917",19180,30959],["20250918",19230,27914],["20250919",19210,12067],["20250922",18700,87267],["20250923",19050,12625],["20250924",19080,67551],["20250925",18900,15001],["20250926",18090,28527],["20250929",18070,11113],["20250930",18010,7154],["20251001",17920,19945],["20251002",17900,25701],["20251010",18960,62997],["20251013",17700,24625],["20251014",17570,21210],["20251015",17430,42039],["20251016",17880,24698],["20251017",17600,12104],["20251020",17300,33657],["20251021",17440,19391],["20251022",17710,21625],["20251023",17200,21509],["20251024",17250,18540],["20251027",16830,56901],["20251028",17150,14414],["20251029",17260,30066],["20251030",17250,37291],["20251031",17150,19749],["20251103",17590,16142],["20251104",17380,17501],["20251105",17120,26689],["20251106",17250,9476],["20251107",16900,17160],["20251110",16600,41205],["20251111",16090,17281],["20251112",16300,14105],["20251113",16200,26510],["20251114",16100,36407],["20251117",16470,16942],["20251118",15900,27074],["20251119",15620,19636],["20251120",15540,38204],["20251121",15340,12423],["20251124",15350,47646],["20251125",15620,33969],["20251126",15600,26578],["20251127",16340,76335],["20251128",17040,49411],["20251201",17520,46606],["20251202",17340,32359],["20251203",17250,21880],["20251204",17180,15965],["20251205",16780,38411],["20251208",16830,40641],["20251209",17150,29217],["20251210",16710,21747],["20251211",17000,40646],["20251212",16830,56779],["20251215",17220,72409],["20251216",17520,36213],["20251217",17670,29359],["20251218",17250,17992],["20251219",17330,18524],["20251222",16950,37800],["20251223",16590,33242],["20251224",16420,27216],["20251226",16270,37792],["20251229",15790,48445],["20251230",16010,50547],["20260102",16160,73810],["20260105",15800,51273],["20260106",15800,56479],["20260107",15690,33072],["20260108",15920,53589],["20260109",15920,23598],["20260112",15730,37921],["20260113",15190,69392],["20260114",15200,32717],["20260115",15660,86473],["20260116",16090,63605],["20260119",15570,77230],["20260120",15380,62783],["20260121",15150,89939],["20260122",15440,55282],["20260123",15540,42062],["20260126",15910,62883],["20260127",16100,46188],["20260128",16520,40788],["20260129",18250,298076],["20260130",17550,109235],["20260202",18010,289618],["20260203",18610,89775],["20260204",18680,75929],["20260205",19240,139158],["20260206",18580,320488],["20260209",18770,195528],["20260210",18450,92088],["20260211",18310,73865],["20260212",18100,68915],["20260213",17570,65621],["20260219",18650,111003],["20260220",18630,88147],["20260223",18590,135580],["20260224",19250,94361],["20260225",18910,77676],["20260226",18390,89369],["20260227",17900,68299],["20260303",17700,72024],["20260304",16450,101744],["20260305",17480,73910],["20260306",17270,39527],["20260309",16200,87644],["20260310",17600,128447],["20260311",18580,96305],["20260312",18530,72988],["20260313",18270,54515],["20260316",17910,34351],["20260317",17960,22960],["20260318",18830,75640],["20260319",18390,32164],["20260320",18970,59543],["20260323",18750,68755],["20260324",19450,75118],["20260325",19910,48144],["20260326",19510,46030],["20260327",19510,52451],["20260330",18890,72255],["20260331",18330,75634],["20260401",19330,50814],["20260402",18800,56658],["20260403",20750,133840],["20260406",19710,65319],["20260407",19840,46300],["20260408",20200,56841],["20260409",19850,56622],["20260410",19970,57000],["20260413",19940,50551],["20260414",19700,34026],["20260415",20150,64246],["20260416",20300,42141],["20260417",20700,92765],["20260420",21300,199535],["20260421",20500,85310],["20260422",20200,59840],["20260423",20650,104932],["20260424",22250,173777],["20260427",22550,127859],["20260428",21650,51322],["20260429",22250,56339],["20260430",21500,78550],["20260504",21850,51313],["20260506",20900,117837],["20260507",21100,249930],["20260508",20600,159880],["20260511",19990,80818],["20260512",19770,92052],["20260513",18920,123709],["20260514",19100,79710],["20260515",19100,77924],["20260518",18710,88292],["20260519",19200,81296],["20260520",20300,138349],["20260521",21950,318499],["20260522",22150,111816],["20260526",21650,78298],["20260527",21450,72138],["20260528",20700,84202],["20260529",20400,97666],["20260601",19470,283680],["20260602",18790,94120],["20260604",18360,65486],["20260605",17760,63914],["20260608",16340,87903],["20260609",17410,51180],["20260610",16920,46241],["20260611",17950,75265],["20260612",17620,78993],["20260615",18200,67183],["20260616",17790,53380],["20260617",18150,113429],["20260618",17470,107329],["20260619",16840,81127],["20260622",16500,44536],["20260623",15730,74141],["20260624",15880,114529],["20260625",15860,74792],["20260626",15820,171516],["20260629",16100,59561],["20260630",15810,57142],["20260701",17500,102878],["20260702",16370,46713],["20260703",16000,50292],["20260706",15580,48524],["20260707",15590,43040],["20260708",15010,41496],["20260709",15690,69971],["20260710",15830,39044],["20260713",15540,72525],["20260714",14920,91859],["20260715",15580,29236],["20260716",15020,19435],["20260720",14250,43045],["20260721",14360,71139],["20260722",14090,24790],["20260723",14810,48134],["20260724",14100,24003],["20260727",14420,30453],["20260728",13600,68944],["20260729",12880,68852],["20260730",12760,42372]],"detail_json":"https://aikstockdata.com/data/public/s/119610.json","page_url":"https://aikstockdata.com/s/119610.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."}}