{"schema_version":"1.0","@type":"Dataset","code":"211050","name_ko":"인카금융서비스","name":"인카금융서비스(211050) 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",11910,341989],["20250723",11900,141096],["20250724",11900,120141],["20250725",12030,126011],["20250728",11640,115496],["20250729",11840,196131],["20250730",11350,253680],["20250731",11380,73458],["20250801",11120,199783],["20250804",11800,139555],["20250805",12050,118196],["20250806",11790,99644],["20250807",12410,154426],["20250808",12270,133914],["20250811",12350,73157],["20250812",12380,124008],["20250813",11930,182121],["20250814",12110,76820],["20250818",11610,148465],["20250819",11200,536537],["20250820",11040,128558],["20250821",11240,51996],["20250822",11310,60753],["20250825",11700,253353],["20250826",11600,70356],["20250828",11660,161446],["20250829",11690,68919],["20250901",12210,154270],["20250902",11730,83146],["20250903",11950,92541],["20250904",11860,34130],["20250905",11910,60163],["20250908",13000,419421],["20250909",12830,130520],["20250910",12770,131960],["20250911",12790,206572],["20250912",12730,90692],["20250915",13160,164971],["20250916",13320,160320],["20250917",13270,80462],["20250918",13860,150669],["20250919",13440,160971],["20250922",13130,129210],["20250923",13310,102649],["20250924",12620,123591],["20250925",12870,88152],["20250926",12790,136188],["20250929",12790,136542],["20250930",12290,179057],["20251001",12600,186744],["20251002",12590,162853],["20251010",12300,293937],["20251013",13170,397525],["20251014",12890,139082],["20251015",13480,131132],["20251016",13340,80340],["20251017",12700,112947],["20251020",12800,42426],["20251021",12080,201814],["20251022",11780,266839],["20251023",11520,98342],["20251024",11940,169819],["20251027",11950,77479],["20251028",12300,119323],["20251029",12270,87554],["20251030",11880,121878],["20251031",11970,90286],["20251103",12170,93697],["20251104",12190,122384],["20251105",12500,153616],["20251106",12470,138322],["20251107",12300,136486],["20251110",13150,186228],["20251111",12750,94470],["20251112",13080,75215],["20251113",13380,85399],["20251114",12750,153183],["20251117",12720,204867],["20251118",12390,86480],["20251119",12980,199582],["20251120",13700,287358],["20251121",13290,96380],["20251124",13350,92718],["20251125",14170,181684],["20251126",15100,229869],["20251127",15110,186225],["20251128",15630,187953],["20251201",15260,121564],["20251202",15350,135986],["20251203",14910,180931],["20251204",15100,98581],["20251205",16000,249272],["20251208",15760,142519],["20251209",15300,170594],["20251210",15550,99040],["20251211",15030,873618],["20251212",14980,309480],["20251215",14310,176315],["20251216",13920,179807],["20251217",13780,201579],["20251218",13580,150824],["20251219",13800,188183],["20251222",13180,142969],["20251223",13100,77902],["20251224",13080,102229],["20251226",12920,144409],["20251229",12960,125327],["20251230",12810,167635],["20260102",12970,132049],["20260105",12720,145579],["20260106",12710,124928],["20260107",12330,127508],["20260108",12370,148977],["20260109",12090,71931],["20260112",11890,106851],["20260113",11910,66301],["20260114",12270,81921],["20260115",12080,92690],["20260116",12090,107072],["20260119",12250,105487],["20260120",12400,233124],["20260121",12450,210169],["20260122",13210,293002],["20260123",13510,206147],["20260126",14010,414994],["20260127",14200,354431],["20260128",15190,422391],["20260129",16990,831542],["20260130",15840,445127],["20260202",14630,313999],["20260203",13910,291510],["20260204",13670,201096],["20260205",13390,153174],["20260206",13270,145958],["20260209",13950,150296],["20260210",14220,131520],["20260211",14220,168963],["20260212",14590,105206],["20260213",13990,191122],["20260219",14650,268435],["20260220",15460,236183],["20260223",15050,228297],["20260224",14710,176222],["20260225",14450,120936],["20260226",13940,171528],["20260227",14050,151543],["20260303",13600,208473],["20260304",12550,437221],["20260305",13260,347041],["20260306",13700,190320],["20260309",13660,266550],["20260310",13270,212695],["20260311",13050,231037],["20260312",12720,320379],["20260313",12880,183794],["20260316",12570,233093],["20260317",12640,172123],["20260318",12800,167075],["20260319",12620,110640],["20260320",12720,91714],["20260323",12050,118556],["20260324",12230,97464],["20260325",12430,81539],["20260326",12110,82819],["20260327",12250,108231],["20260330",11860,110049],["20260331",11510,127468],["20260401",12110,157479],["20260402",11750,127928],["20260403",11470,102111],["20260406",11240,120916],["20260407",11800,146167],["20260408",11920,211851],["20260409",11720,130226],["20260410",11660,73267],["20260413",11530,132178],["20260414",11590,97149],["20260415",11730,150147],["20260416",12220,157728],["20260417",12120,121604],["20260420",11550,219640],["20260421",11340,108879],["20260422",11050,217931],["20260423",11170,84344],["20260424",11250,118808],["20260427",11060,91185],["20260428",11010,123502],["20260429",10910,98318],["20260430",10820,121370],["20260504",10450,150368],["20260506",10100,160005],["20260507",10070,235129],["20260508",10440,122958],["20260511",10330,134628],["20260512",9980,178170],["20260513",10070,122601],["20260514",10560,112973],["20260515",10450,164485],["20260518",10020,128383],["20260519",10300,134782],["20260520",10130,118072],["20260521",9900,148627],["20260522",10460,206442],["20260526",9930,176756],["20260527",9400,221487],["20260528",9860,163573],["20260529",9560,126390],["20260601",9400,241164],["20260602",9560,114837],["20260604",9350,131264],["20260605",9020,122438],["20260608",8850,197058],["20260609",9330,204191],["20260610",9310,115697],["20260611",9830,277279],["20260612",9800,128413],["20260615",10350,161615],["20260616",10070,109607],["20260617",10110,179598],["20260618",10150,156148],["20260619",9850,102349],["20260622",9750,99518],["20260623",9220,166620],["20260624",9220,170337],["20260625",8980,156328],["20260626",9360,244141],["20260629",10110,216604],["20260630",10060,171534],["20260701",10040,171255],["20260702",10050,76685],["20260703",10220,174788],["20260706",10400,161834],["20260707",10460,162026],["20260708",10220,134193],["20260709",9990,135845],["20260710",10660,210885],["20260713",10300,118187],["20260714",10190,127822],["20260715",10210,106178],["20260716",10040,99762],["20260720",9600,107282],["20260721",9930,81503],["20260722",9550,66294],["20260723",9850,80984],["20260724",9630,99693],["20260727",9900,101927],["20260728",9460,125551],["20260729",9430,192846],["20260730",9490,152437]],"detail_json":"https://aikstockdata.com/data/public/s/211050.json","page_url":"https://aikstockdata.com/s/211050.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."}}