{"schema_version":"1.0","@type":"Dataset","code":"214320","name_ko":"이노션","name":"이노션(214320) 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",20450,52145],["20250723",20500,54963],["20250724",20100,51679],["20250725",20150,45843],["20250728",19550,68835],["20250729",19640,69614],["20250730",19800,56931],["20250731",19700,70104],["20250801",19360,100273],["20250804",19600,52245],["20250805",19600,74366],["20250806",19750,29006],["20250807",19660,37639],["20250808",19480,64590],["20250811",19290,47595],["20250812",19180,39515],["20250813",19030,83431],["20250814",18910,61303],["20250818",18700,66137],["20250819",18700,44062],["20250820",18760,60488],["20250821",18600,41478],["20250822",18620,79824],["20250825",18520,64786],["20250826",18330,52557],["20250828",18240,40471],["20250829",18360,27013],["20250901",18630,34212],["20250902",18550,36697],["20250903",18400,415984],["20250904",18280,137134],["20250905",18300,74271],["20250908",18270,35219],["20250909",18370,50787],["20250910",18450,70004],["20250911",18490,127509],["20250912",18520,112938],["20250915",18580,109226],["20250916",18710,125431],["20250917",18500,139854],["20250918",18330,98101],["20250919",18210,230768],["20250922",18270,60105],["20250923",18500,101271],["20250924",18310,72474],["20250925",18400,56197],["20250926",18240,82730],["20250929",18180,75272],["20250930",18200,86766],["20251001",18210,64046],["20251002",18200,169868],["20251010",17920,185623],["20251013",17780,105363],["20251014",17760,164831],["20251015",17480,299663],["20251016",17750,165156],["20251017",17520,119828],["20251020",17720,79685],["20251021",17640,133734],["20251022",17710,99654],["20251023",17580,119787],["20251024",17520,549315],["20251027",17470,137442],["20251028",17440,255984],["20251029",17240,338061],["20251030",17220,219636],["20251031",17150,313605],["20251103",16760,332181],["20251104",17160,194289],["20251105",16930,145830],["20251106",17210,104944],["20251107",17000,149390],["20251110",17550,230159],["20251111",17790,229739],["20251112",18120,216800],["20251113",18190,192240],["20251114",18010,150808],["20251117",17900,137247],["20251118",17650,163412],["20251119",17990,236501],["20251120",17940,141348],["20251121",17880,111200],["20251124",17830,589719],["20251125",18200,229445],["20251126",18290,117917],["20251127",18150,67676],["20251128",18130,96884],["20251201",18230,115246],["20251202",18230,122835],["20251203",18510,206223],["20251204",18530,78654],["20251205",18690,112275],["20251208",18770,95411],["20251209",18950,152580],["20251210",18770,96656],["20251211",18840,116304],["20251212",18970,96038],["20251215",19300,238766],["20251216",19010,173075],["20251217",19230,189498],["20251218",19170,153463],["20251219",18900,163135],["20251222",19020,74413],["20251223",18880,1129708],["20251224",18760,84975],["20251226",18570,128469],["20251229",18310,158438],["20251230",18460,107734],["20260102",18300,82691],["20260105",18180,183312],["20260106",18260,123506],["20260107",18300,158848],["20260108",17950,171335],["20260109",18100,102518],["20260112",18090,134239],["20260113",18430,191515],["20260114",18370,106053],["20260115",18290,118240],["20260116",18490,169872],["20260119",18400,97167],["20260120",18560,176985],["20260121",18390,105360],["20260122",18570,162375],["20260123",18750,123352],["20260126",18790,108939],["20260127",18870,112843],["20260128",18740,130647],["20260129",18940,150047],["20260130",19010,102692],["20260202",18540,126379],["20260203",18810,170721],["20260204",19350,197217],["20260205",19600,259256],["20260206",19380,129613],["20260209",19720,170728],["20260210",19950,1596500],["20260211",20000,197177],["20260212",20300,219635],["20260213",20350,184310],["20260219",20200,126372],["20260220",20400,241546],["20260223",20600,169560],["20260224",20150,153412],["20260225",20250,270478],["20260226",20000,177239],["20260227",20050,233265],["20260303",19810,200741],["20260304",18570,365148],["20260305",19370,237933],["20260306",19300,121081],["20260309",18900,120545],["20260310",19320,87912],["20260311",19300,129023],["20260312",19550,69686],["20260313",19590,93332],["20260316",19540,66157],["20260317",19670,63663],["20260318",19630,258230],["20260319",19570,64488],["20260320",19570,88413],["20260323",19100,178382],["20260324",18450,220315],["20260325",18450,144465],["20260326",18220,173410],["20260327",18180,117084],["20260330",17880,112652],["20260331",18010,130082],["20260401",18180,173491],["20260402",17620,150198],["20260403",17820,83679],["20260406",17770,61674],["20260407",17620,85095],["20260408",17860,88980],["20260409",18100,131770],["20260410",18220,1460610],["20260413",18160,96467],["20260414",18470,141494],["20260415",18560,119444],["20260416",18590,116795],["20260417",18720,127174],["20260420",18840,70552],["20260421",19010,164911],["20260422",19240,190975],["20260423",19270,146514],["20260424",19280,103520],["20260427",19350,105305],["20260428",19510,141099],["20260429",19290,136108],["20260430",19800,395263],["20260504",19600,105859],["20260506",19310,185010],["20260507",19650,108418],["20260508",20200,209796],["20260511",19640,120841],["20260512",20300,394136],["20260513",19930,171356],["20260514",20450,242806],["20260515",20850,1664605],["20260518",21200,431600],["20260519",21750,583653],["20260520",20550,231117],["20260521",21000,261498],["20260522",21050,155278],["20260526",20500,146001],["20260527",20350,173430],["20260528",20300,174664],["20260529",19950,1360887],["20260601",20100,216855],["20260602",20250,233150],["20260604",20100,165170],["20260605",19980,175710],["20260608",19410,141773],["20260609",20100,127358],["20260610",19970,121297],["20260611",20600,143795],["20260612",21050,354088],["20260615",21050,208052],["20260616",20650,168044],["20260617",19740,97818],["20260618",19560,96727],["20260619",19190,196141],["20260622",18740,89797],["20260623",18600,109843],["20260624",18220,109843],["20260625",18140,63069],["20260626",17870,176392],["20260629",18180,167858],["20260630",18000,121052],["20260701",18340,79184],["20260702",18820,121837],["20260703",18850,74707],["20260706",18830,40469],["20260707",18790,76233],["20260708",18580,65075],["20260709",18170,99950],["20260710",18760,40233],["20260713",18420,60342],["20260714",18350,110101],["20260715",18540,62621],["20260716",18300,86061],["20260720",18600,113018],["20260721",18610,62120],["20260722",18550,64345],["20260723",19100,92705],["20260724",19150,80907],["20260727",19270,60646],["20260728",18950,61343],["20260729",19110,138670],["20260730",19130,86551]],"detail_json":"https://aikstockdata.com/data/public/s/214320.json","page_url":"https://aikstockdata.com/s/214320.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."}}