{"schema_version":"1.0","@type":"Dataset","code":"189300","name_ko":"인텔리안테크","name":"인텔리안테크(189300) 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",51600,77127],["20250723",49250,108212],["20250724",49700,60989],["20250725",50300,60566],["20250728",49700,43239],["20250729",49250,30827],["20250730",48500,57322],["20250731",48700,51578],["20250801",47350,53810],["20250804",48000,41787],["20250805",48300,46466],["20250806",50600,91655],["20250807",50600,31769],["20250808",50500,49612],["20250811",50900,131929],["20250812",49550,44276],["20250813",49300,36078],["20250814",50400,65605],["20250818",47200,85232],["20250819",45000,108212],["20250820",44000,49499],["20250821",45250,49925],["20250822",45150,38662],["20250825",47550,50907],["20250826",47050,31913],["20250828",47150,21503],["20250829",46050,34332],["20250901",45000,26364],["20250902",45050,16250],["20250903",45250,18980],["20250904",45700,67733],["20250905",46500,59707],["20250908",47000,48392],["20250909",46750,40493],["20250910",48400,91621],["20250911",47900,44987],["20250912",47100,39864],["20250915",47100,35893],["20250916",48100,88930],["20250917",49800,260672],["20250918",50300,121604],["20250919",51800,103049],["20250922",50000,89978],["20250923",49700,61505],["20250924",50600,94523],["20250925",48900,45396],["20250926",46850,86265],["20250929",46750,42294],["20250930",47150,37285],["20251001",46800,39493],["20251002",47450,100399],["20251010",52600,220088],["20251013",51900,88390],["20251014",50200,82702],["20251015",52600,92923],["20251016",50700,53047],["20251017",47600,140691],["20251020",47650,59803],["20251021",48100,117471],["20251022",50400,101995],["20251023",49250,61565],["20251024",49250,57282],["20251027",49050,50400],["20251028",49000,52505],["20251029",48400,141893],["20251030",47500,93473],["20251031",45200,189023],["20251103",45550,75950],["20251104",44800,86366],["20251105",43300,111638],["20251106",41800,124709],["20251107",40650,67801],["20251110",41900,36860],["20251111",41700,34036],["20251112",41600,30403],["20251113",41600,31568],["20251114",40450,45715],["20251117",41000,30120],["20251118",40000,51082],["20251119",40700,90605],["20251120",41700,29263],["20251121",40600,27987],["20251124",39750,48482],["20251125",40300,29333],["20251126",40400,40375],["20251127",39400,59163],["20251128",41250,60507],["20251201",41600,52367],["20251202",42650,55808],["20251203",45100,121365],["20251204",45250,71700],["20251205",45950,78629],["20251208",46250,57105],["20251209",46300,67196],["20251210",46550,49272],["20251211",46350,60809],["20251212",48300,191479],["20251215",49650,164494],["20251216",48250,270107],["20251217",49050,105941],["20251218",49400,66063],["20251219",50800,185535],["20251222",60500,885033],["20251223",55600,648547],["20251224",57100,342436],["20251226",57000,263983],["20251229",58200,127301],["20251230",59500,120270],["20260102",68200,629896],["20260105",72700,466608],["20260106",70300,334316],["20260107",70800,149779],["20260108",72100,238578],["20260109",73500,147286],["20260112",74200,273430],["20260113",72200,180285],["20260114",68800,234459],["20260115",68400,201713],["20260116",68900,127662],["20260119",68600,161048],["20260120",74000,417340],["20260121",72500,251452],["20260122",72200,214938],["20260123",75700,311414],["20260126",79400,329708],["20260127",79300,217433],["20260128",87000,326313],["20260129",105200,874617],["20260130",105100,295475],["20260202",97500,294898],["20260203",107100,532571],["20260204",104700,177964],["20260205",95600,233131],["20260206",98800,329781],["20260209",128400,587790],["20260210",119900,489923],["20260211",133400,783578],["20260212",131100,321132],["20260213",124300,221243],["20260219",123600,223920],["20260220",121500,198130],["20260223",114100,238406],["20260224",110800,164999],["20260225",119800,306943],["20260226",121100,137076],["20260227",121000,196063],["20260303",116700,256216],["20260304",100000,388303],["20260305",120800,369618],["20260306",123800,224271],["20260309",120100,265167],["20260310",136000,450017],["20260311",140100,396715],["20260312",142300,162877],["20260313",143400,183662],["20260316",133500,167847],["20260317",129200,127793],["20260318",127400,143993],["20260319",123400,160936],["20260320",121500,117183],["20260323",120500,124681],["20260324",128100,186146],["20260325",133200,209657],["20260326",128000,149482],["20260327",129100,87630],["20260330",120100,108371],["20260331",110900,131223],["20260401",119500,131320],["20260402",114400,160891],["20260403",115800,141195],["20260406",110600,140681],["20260407",112200,93381],["20260408",119300,95788],["20260409",114600,127942],["20260410",114500,200860],["20260413",119400,89565],["20260414",121000,146684],["20260415",137000,371408],["20260416",135000,132945],["20260417",140800,282538],["20260420",135900,148372],["20260421",134200,137073],["20260422",135800,103311],["20260423",134700,104785],["20260424",130400,142722],["20260427",141000,205290],["20260428",140100,115515],["20260429",137200,67246],["20260430",132700,146429],["20260504",142000,168616],["20260506",153600,286598],["20260507",151300,175741],["20260508",161900,207939],["20260511",172400,181193],["20260512",161800,239816],["20260513",170600,149508],["20260514",161700,129684],["20260515",162000,263534],["20260518",167000,329881],["20260519",147300,331526],["20260520",132300,259198],["20260521",141000,161589],["20260522",152300,145786],["20260526",153700,162158],["20260527",151500,176631],["20260528",150000,183349],["20260529",133100,366631],["20260601",124500,376815],["20260602",124900,323204],["20260604",122000,111256],["20260605",111700,195307],["20260608",100400,148728],["20260609",102000,153849],["20260610",98300,193006],["20260611",104000,270217],["20260612",104800,210965],["20260615",98300,225625],["20260616",100400,206832],["20260617",101100,126277],["20260618",96000,102979],["20260619",91600,127959],["20260622",90600,107481],["20260623",78200,179309],["20260624",80200,137162],["20260625",76700,107980],["20260626",70300,149087],["20260629",75900,125079],["20260630",77700,89507],["20260701",78400,76170],["20260702",72900,84956],["20260703",73700,96676],["20260706",72800,90280],["20260707",68500,91062],["20260708",65300,102241],["20260709",66900,76227],["20260710",72500,77862],["20260713",66400,115547],["20260714",63300,84910],["20260715",67100,49644],["20260716",62900,41837],["20260720",58000,71158],["20260721",59100,66777],["20260722",60200,49667],["20260723",63900,43805],["20260724",60900,43065],["20260727",61500,39380],["20260728",56000,58821],["20260729",51500,92027],["20260730",49250,80023]],"detail_json":"https://aikstockdata.com/data/public/s/189300.json","page_url":"https://aikstockdata.com/s/189300.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."}}