{"schema_version":"1.0","@type":"Dataset","code":"287840","name_ko":"인투셀","name":"인투셀(287840) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",26100,318992],["20250723",24750,202873],["20250724",24600,101962],["20250725",26100,228062],["20250728",24500,229887],["20250729",24700,171454],["20250730",26900,517863],["20250731",25450,243982],["20250801",23500,212383],["20250804",24400,98935],["20250805",23900,122338],["20250806",25000,119094],["20250807",24550,144869],["20250808",25200,133075],["20250811",22800,440977],["20250812",23900,249769],["20250813",25100,169505],["20250814",26000,261119],["20250818",25600,143696],["20250819",25600,162705],["20250820",25250,196079],["20250821",26900,509619],["20250822",28150,364946],["20250825",28650,971667],["20250826",28850,338611],["20250828",28750,202348],["20250829",30450,779202],["20250901",29700,286954],["20250902",30800,363473],["20250903",32050,309626],["20250904",32550,360989],["20250905",33150,419718],["20250908",32000,432786],["20250909",32400,297061],["20250910",31250,344119],["20250911",35000,1877221],["20250912",38600,1060692],["20250915",38600,500266],["20250916",37750,415988],["20250917",37850,282547],["20250918",37300,367073],["20250919",38550,541334],["20250922",39650,510923],["20250923",39750,390704],["20250924",37800,383316],["20250925",38500,386805],["20250926",36200,360343],["20250929",38150,219699],["20250930",37600,219405],["20251001",38450,329575],["20251002",38900,288841],["20251010",41500,486031],["20251013",40300,339767],["20251014",42150,563123],["20251015",40000,399947],["20251016",38900,410382],["20251017",37300,362288],["20251020",43800,1010729],["20251021",44000,1114226],["20251023",45300,960137],["20251024",48150,1100032],["20251027",50000,837375],["20251028",50900,555630],["20251029",53800,650501],["20251030",59900,863102],["20251031",63400,848367],["20251103",59400,910959],["20251104",60800,767207],["20251105",58800,568866],["20251106",56900,579725],["20251107",55000,531638],["20251110",53100,469579],["20251111",53000,517536],["20251112",54600,831377],["20251113",57400,938099],["20251114",55400,461903],["20251117",59800,683446],["20251118",58000,578783],["20251119",55500,425412],["20251120",59100,737255],["20251121",61300,951736],["20251124",54000,1602144],["20251125",52500,634346],["20251126",58800,1165000],["20251128",66000,1837075],["20251201",65600,741166],["20251202",69500,1173347],["20251203",67500,846315],["20251204",71000,1766737],["20251205",66200,941525],["20251208",62100,553392],["20251209",64000,535935],["20251210",63100,309177],["20251211",64600,397988],["20251212",64400,641351],["20251215",66400,772838],["20251216",64900,892524],["20251217",58200,833111],["20251218",59000,370465],["20251219",58300,435689],["20251222",58600,327285],["20251223",57300,279821],["20251224",59500,412873],["20251226",61300,336956],["20251229",60300,367106],["20251230",57400,405753],["20260102",53500,428070],["20260105",58500,373139],["20260106",57400,199165],["20260107",59300,251452],["20260108",62000,325320],["20260109",63300,288623],["20260112",59700,261941],["20260113",58000,155326],["20260114",55700,180739],["20260115",54200,345756],["20260116",54900,243062],["20260119",53900,136947],["20260120",52900,211871],["20260121",47750,463075],["20260122",49700,261892],["20260123",51600,169936],["20260126",54000,236359],["20260127",53000,134494],["20260128",51300,269833],["20260129",50400,177216],["20260130",50100,222975],["20260202",47150,180721],["20260203",49050,83889],["20260204",49950,80977],["20260205",47500,89460],["20260206",45250,127311],["20260209",48100,56791],["20260210",48100,67719],["20260211",48750,101180],["20260212",51900,173477],["20260213",52700,245546],["20260219",51600,124334],["20260220",50600,79443],["20260223",51500,124178],["20260224",51200,143441],["20260225",50500,109962],["20260226",50700,133709],["20260227",50800,123861],["20260303",47000,232527],["20260304",39950,228110],["20260305",43750,141104],["20260306",42900,134301],["20260309",39500,122441],["20260310",45350,229176],["20260311",46500,178819],["20260312",47100,99745],["20260313",48150,161448],["20260316",46250,104933],["20260317",49050,177748],["20260318",49400,137517],["20260319",47600,98524],["20260320",47400,92756],["20260323",43050,93730],["20260324",45050,57618],["20260325",44200,109728],["20260326",44500,116506],["20260327",44850,71925],["20260330",41700,74725],["20260331",39700,63296],["20260401",41950,50484],["20260402",38250,83449],["20260403",38500,78725],["20260406",38350,53473],["20260407",38100,44388],["20260408",39500,64174],["20260409",37750,111755],["20260410",39000,56055],["20260413",39300,26893],["20260414",44100,111797],["20260415",44600,122463],["20260416",43750,58062],["20260417",45350,39303],["20260420",44250,38515],["20260421",42150,101568],["20260422",40000,97353],["20260423",40650,61986],["20260424",39800,77995],["20260427",40150,56427],["20260428",39250,82861],["20260429",38650,56441],["20260430",37150,99703],["20260504",35650,98079],["20260506",34000,103996],["20260507",34650,95974],["20260508",34400,64690],["20260511",33550,98274],["20260512",33800,99604],["20260513",32700,81633],["20260514",33300,58213],["20260515",31900,105319],["20260518",30750,99018],["20260519",30400,70870],["20260520",29550,46070],["20260521",29400,45330],["20260522",31450,60323],["20260526",31550,53800],["20260527",30700,61628],["20260528",29450,91283],["20260529",27150,165632],["20260601",26550,145722],["20260602",26800,98328],["20260604",26400,45850],["20260605",25250,64196],["20260608",22100,77424],["20260609",24200,101699],["20260610",23700,49960],["20260611",23850,34236],["20260612",22350,115273],["20260615",24900,126519],["20260616",24850,148233],["20260617",26750,88214],["20260618",25000,58292],["20260619",23850,67371],["20260622",23300,31287],["20260623",21900,86171],["20260624",24250,52936],["20260625",22100,58324],["20260626",21050,59213],["20260629",25100,101007],["20260630",23800,37317],["20260701",23850,31417],["20260702",23200,35371],["20260703",22000,49178],["20260706",23000,44876],["20260707",24300,81036],["20260708",22750,66851],["20260709",21900,44729],["20260710",23100,55571],["20260713",22450,42320],["20260714",21750,63086],["20260715",22550,77409],["20260716",22000,79027],["20260720",20500,60100],["20260721",19770,44272],["20260722",20200,49166],["20260723",23400,194543],["20260724",19750,155994],["20260727",19400,37929],["20260728",16510,112778],["20260729",13850,90300],["20260730",14480,65228]],"detail_json":"https://aikstockdata.com/data/public/s/287840.json","page_url":"https://aikstockdata.com/s/287840.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."}}