{"schema_version":"1.0","@type":"Dataset","code":"294870","name_ko":"IPARK현대산업개발","name":"IPARK현대산업개발(294870) 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",23450,235391],["20250723",23300,188040],["20250724",23600,242595],["20250725",23000,278551],["20250728",22700,188130],["20250729",24000,467205],["20250730",23700,150264],["20250731",23550,191944],["20250801",22400,376670],["20250804",23100,118031],["20250805",23700,198679],["20250806",23850,374024],["20250807",24100,121310],["20250808",23800,132610],["20250811",22650,387849],["20250812",23000,222065],["20250813",20450,1712700],["20250814",20650,307306],["20250818",20650,153692],["20250819",20850,281481],["20250820",20550,308038],["20250821",20300,200516],["20250822",20200,416977],["20250825",20450,193220],["20250826",20100,150494],["20250828",19980,237961],["20250829",19870,248134],["20250901",19570,253464],["20250902",19720,209217],["20250903",19650,141673],["20250904",20350,248147],["20250905",20450,182769],["20250908",20400,326822],["20250909",20400,253207],["20250910",20500,130857],["20250911",20650,214158],["20250912",20500,169498],["20250915",20700,169440],["20250916",21200,358537],["20250917",21000,237593],["20250918",21000,250136],["20250919",20950,123549],["20250922",20450,221124],["20250923",20700,210562],["20250924",20650,196213],["20250925",20400,182248],["20250926",20250,95121],["20250929",20350,56331],["20250930",20350,115002],["20251001",20000,184933],["20251002",20150,214777],["20251010",20350,258917],["20251013",20200,185945],["20251014",20200,130398],["20251015",20700,243133],["20251016",20300,238075],["20251017",19000,936850],["20251020",19160,441014],["20251021",19200,338553],["20251023",19340,200511],["20251024",19420,361460],["20251027",19440,421566],["20251028",20050,358131],["20251029",19900,303597],["20251030",19160,450705],["20251031",19280,242623],["20251103",19170,128050],["20251104",19100,369858],["20251105",18790,271673],["20251106",18710,200501],["20251107",18480,182757],["20251110",18650,136542],["20251111",19010,162845],["20251112",19040,117229],["20251113",19360,189303],["20251114",19100,209310],["20251117",19000,93083],["20251118",18580,141415],["20251119",18690,86961],["20251120",19030,134498],["20251121",20300,727191],["20251124",19810,340251],["20251125",19450,231662],["20251126",19790,159258],["20251128",19630,181714],["20251201",19440,162798],["20251202",19400,280125],["20251203",19660,242988],["20251204",19580,151979],["20251205",20300,350454],["20251208",19880,157405],["20251209",19860,142044],["20251210",20050,213781],["20251211",21200,667773],["20251212",21800,458883],["20251215",21150,397892],["20251216",20650,285957],["20251217",21750,480481],["20251218",21350,343950],["20251219",21300,244099],["20251222",21100,228758],["20251223",21150,142424],["20251224",21150,115749],["20251226",20700,156739],["20251229",20700,90607],["20251230",21900,446167],["20260102",20900,316794],["20260105",20950,227597],["20260106",20750,207614],["20260107",20600,195744],["20260108",20250,234878],["20260109",20650,154727],["20260112",20750,268105],["20260113",20600,219774],["20260114",20650,218508],["20260115",20550,206026],["20260116",20550,259572],["20260119",20500,156980],["20260120",20350,221878],["20260121",20050,308186],["20260122",20300,266006],["20260123",20450,379208],["20260126",20300,223094],["20260127",20500,241665],["20260128",21350,577051],["20260129",21200,404683],["20260130",20600,456987],["20260202",20100,251337],["20260203",21300,426953],["20260204",21350,299207],["20260205",20600,585777],["20260206",20900,360235],["20260209",21900,736310],["20260210",23550,836674],["20260211",23500,456847],["20260212",23150,240908],["20260213",23400,435672],["20260219",23500,401671],["20260220",24050,329669],["20260223",23900,294952],["20260224",23900,197181],["20260225",24300,447534],["20260226",24400,496765],["20260227",23150,491791],["20260303",22700,438052],["20260304",20450,1131526],["20260305",20900,431907],["20260306",21550,332459],["20260309",20550,130678],["20260310",20900,245674],["20260311",21650,322568],["20260312",21400,135656],["20260313",22000,285494],["20260316",21150,275902],["20260317",20850,212393],["20260318",22100,527715],["20260319",21550,250871],["20260320",24100,926988],["20260323",22600,463175],["20260324",21850,466646],["20260325",22350,274080],["20260326",22100,205305],["20260327",22250,182812],["20260330",21450,160419],["20260331",20450,234787],["20260401",21400,291741],["20260402",20200,400724],["20260403",20450,262336],["20260406",20500,146041],["20260407",20450,288678],["20260408",22100,798081],["20260409",22100,248684],["20260410",22750,285659],["20260413",21800,166556],["20260414",22500,255069],["20260415",23500,548944],["20260416",23650,385648],["20260417",23400,249144],["20260420",23100,263449],["20260421",23200,375717],["20260422",24300,517050],["20260423",24150,403665],["20260424",24300,371540],["20260427",22950,669650],["20260428",23700,509127],["20260429",23500,369020],["20260430",22950,288846],["20260504",22600,208149],["20260506",22050,195958],["20260507",23400,516554],["20260508",23250,200343],["20260511",23050,167168],["20260512",22550,322639],["20260513",22650,285931],["20260514",23450,452656],["20260515",22900,359352],["20260518",22050,158688],["20260519",21200,319492],["20260520",20450,283655],["20260521",21100,116604],["20260522",22000,199342],["20260526",21400,236791],["20260527",20850,248143],["20260528",20600,148385],["20260529",20550,259547],["20260601",19920,380945],["20260602",19740,255852],["20260604",19420,160662],["20260605",19510,259050],["20260608",19010,182857],["20260609",19800,159714],["20260610",19630,328469],["20260611",19340,110095],["20260612",19920,136121],["20260615",20400,146468],["20260616",20750,284360],["20260617",20400,150797],["20260618",20200,133544],["20260619",20450,240514],["20260622",19500,131542],["20260623",19310,161747],["20260624",19040,138531],["20260625",18040,205266],["20260626",17710,135645],["20260629",19310,215640],["20260630",17960,200262],["20260701",18700,181231],["20260702",18510,159223],["20260703",18450,143468],["20260706",19280,230712],["20260707",18550,264093],["20260708",18000,158849],["20260709",17230,205026],["20260710",17800,151305],["20260713",17880,143001],["20260714",17350,168007],["20260715",17210,159550],["20260716",18030,424976],["20260720",19370,493159],["20260721",19810,241992],["20260722",19410,122416],["20260723",20750,262547],["20260724",20500,321485],["20260727",20950,266774],["20260728",19950,251847],["20260729",19020,318159],["20260730",19370,215862]],"detail_json":"https://aikstockdata.com/data/public/s/294870.json","page_url":"https://aikstockdata.com/s/294870.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."}}