{"schema_version":"1.0","@type":"Dataset","code":"195940","name_ko":"HK이노엔","name":"HK이노엔(195940) 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",42850,218984],["20250723",43400,185763],["20250724",43400,161687],["20250725",43300,123747],["20250728",42200,212109],["20250729",42150,155223],["20250730",42150,134546],["20250731",45000,611042],["20250801",44800,417141],["20250804",45300,263134],["20250805",46050,410285],["20250806",45550,154494],["20250807",45000,148216],["20250808",46100,2163032],["20250811",44650,378949],["20250812",43800,251881],["20250813",44200,231628],["20250814",45000,184922],["20250818",45000,146293],["20250819",44300,139170],["20250820",44450,115905],["20250821",44850,119473],["20250822",47600,854599],["20250825",48650,272514],["20250826",48900,274791],["20250828",48650,145826],["20250829",48100,174253],["20250901",47100,137694],["20250902",46850,162780],["20250903",45950,180396],["20250904",46250,178901],["20250905",46800,155888],["20250908",47400,110845],["20250909",47050,116643],["20250910",47500,115204],["20250911",45950,318154],["20250912",46200,96585],["20250915",46200,132388],["20250916",46750,167764],["20250917",46400,123587],["20250918",45800,165446],["20250919",46550,212146],["20250922",47650,243054],["20250923",48000,233628],["20250924",46250,182096],["20250925",45250,166952],["20250926",43650,301982],["20250929",44700,85184],["20250930",44400,103502],["20251001",44750,93210],["20251002",45750,178564],["20251010",45350,148370],["20251013",45600,92004],["20251014",46950,390827],["20251015",47300,207618],["20251016",46950,146997],["20251017",47700,194998],["20251020",48150,257378],["20251021",48050,161976],["20251022",48400,146673],["20251023",48350,135663],["20251024",47650,149771],["20251027",49850,309837],["20251028",51300,280284],["20251029",48850,541657],["20251030",48800,216838],["20251031",49400,197338],["20251103",50100,254542],["20251104",50500,252862],["20251105",49200,296916],["20251106",52000,656527],["20251107",49450,264978],["20251110",50500,244869],["20251111",48800,360760],["20251112",50500,306655],["20251113",50500,274326],["20251114",50100,305299],["20251117",50900,266859],["20251118",49850,193582],["20251119",50100,151628],["20251120",51000,179263],["20251121",49400,196144],["20251124",48700,184062],["20251125",48850,185567],["20251126",50600,258223],["20251127",50000,150311],["20251128",52200,349895],["20251201",52700,370561],["20251202",52700,219719],["20251203",52900,160297],["20251204",52600,215414],["20251205",51600,177330],["20251208",51500,223994],["20251209",51500,140303],["20251210",51700,133274],["20251211",52100,238679],["20251212",51600,139251],["20251215",52800,226358],["20251216",52200,217690],["20251217",51000,162968],["20251218",51600,173185],["20251219",51900,152021],["20251222",52100,138352],["20251223",51200,134403],["20251224",50300,129664],["20251226",50100,116119],["20251229",49850,121526],["20251230",49300,178215],["20260102",49850,141404],["20260105",50400,159124],["20260106",51300,164065],["20260107",54800,765194],["20260108",52800,386306],["20260109",53900,241272],["20260112",52400,262189],["20260113",47850,1200943],["20260114",46200,462028],["20260115",45650,296716],["20260116",46950,318664],["20260119",47000,168410],["20260120",47100,188722],["20260121",47350,264396],["20260122",47950,193925],["20260123",49250,274410],["20260126",52600,684812],["20260127",52700,400493],["20260128",54500,373231],["20260129",57100,680508],["20260130",56300,510032],["20260202",54300,433725],["20260203",54400,250043],["20260204",54800,225320],["20260205",54100,193599],["20260206",52900,199790],["20260209",54800,198608],["20260210",55000,168200],["20260211",55000,314134],["20260212",55400,253590],["20260213",53900,137887],["20260219",56900,285281],["20260220",56900,202950],["20260223",57600,160751],["20260224",57000,136506],["20260225",57300,170821],["20260226",55100,204453],["20260227",54000,153063],["20260303",52400,231667],["20260304",45550,386460],["20260305",48900,348118],["20260306",50900,210991],["20260309",48550,131281],["20260310",49300,191882],["20260311",49350,143608],["20260312",49800,178603],["20260313",50500,177944],["20260316",50500,108396],["20260317",50200,99580],["20260318",52900,178678],["20260319",51400,82356],["20260320",52100,181623],["20260323",50200,137642],["20260324",51800,145350],["20260325",53000,100954],["20260326",52500,111671],["20260327",53100,109515],["20260330",50300,93451],["20260331",49050,148563],["20260401",50700,126408],["20260402",48350,181845],["20260403",47600,183455],["20260406",46800,124557],["20260407",47050,88338],["20260408",48950,108079],["20260409",48050,158939],["20260410",48350,114806],["20260413",48500,82767],["20260414",48600,113276],["20260415",52400,241686],["20260416",52900,136173],["20260417",52300,89958],["20260420",51400,123540],["20260421",51800,97388],["20260422",50800,125133],["20260423",50900,105596],["20260424",52600,152537],["20260427",54500,304606],["20260428",54500,256368],["20260429",54300,139891],["20260430",52400,130750],["20260504",52000,134629],["20260506",52100,157335],["20260507",51000,141582],["20260508",50200,174567],["20260511",48700,203806],["20260512",50700,311403],["20260513",50300,207859],["20260514",50600,190186],["20260515",48950,269369],["20260518",46700,172736],["20260519",45650,177639],["20260520",43700,239502],["20260521",44550,231824],["20260522",47050,259220],["20260526",46300,153651],["20260527",45900,219762],["20260528",45200,210050],["20260529",45000,206608],["20260601",43650,228182],["20260602",42600,217562],["20260604",42050,119414],["20260605",41200,110839],["20260608",39000,230135],["20260609",41100,202321],["20260610",41450,164591],["20260611",41750,458799],["20260612",41700,167012],["20260615",42300,119622],["20260616",42250,145477],["20260617",43250,212257],["20260618",41350,97204],["20260619",40300,140113],["20260622",39150,183934],["20260623",38000,154782],["20260624",38700,217729],["20260625",39700,240324],["20260626",38150,165285],["20260629",42800,240664],["20260630",40500,138318],["20260701",41550,180736],["20260702",41200,147159],["20260703",42150,183136],["20260706",40950,91949],["20260707",41350,118740],["20260708",39800,121746],["20260709",39250,210560],["20260710",40800,110013],["20260713",39150,146419],["20260714",37400,197412],["20260715",39300,92416],["20260716",38800,52679],["20260720",37350,102455],["20260721",37800,100861],["20260722",37300,106830],["20260723",38800,107999],["20260724",38900,79433],["20260727",39150,103879],["20260728",38100,99324],["20260729",36000,193718],["20260730",34900,229652]],"detail_json":"https://aikstockdata.com/data/public/s/195940.json","page_url":"https://aikstockdata.com/s/195940.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."}}