{"schema_version":"1.0","@type":"Dataset","code":"389470","name_ko":"인벤티지랩","name":"인벤티지랩(389470) 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",34150,132331],["20250723",35200,130643],["20250724",34450,144195],["20250725",33400,123564],["20250728",32300,173863],["20250729",33000,101884],["20250730",31300,123778],["20250731",30700,210121],["20250801",28800,141186],["20250804",30650,102697],["20250805",30800,100430],["20250806",31800,117902],["20250807",32150,111881],["20250808",31200,86421],["20250811",31200,77296],["20250812",30650,65025],["20250813",34800,351903],["20250814",36850,500328],["20250818",34350,224722],["20250819",32950,148423],["20250820",31250,130675],["20250821",31350,107752],["20250822",31100,66671],["20250825",35950,502804],["20250826",36500,330632],["20250828",47850,1195299],["20250829",44400,634919],["20250901",41350,332394],["20250902",42650,548224],["20250903",43100,206535],["20250904",43300,175574],["20250905",42450,187864],["20250908",43450,144477],["20250909",42650,138221],["20250910",45200,906104],["20250911",42450,328342],["20250912",43000,170645],["20250915",47400,591979],["20250916",51600,1137434],["20250917",49950,410806],["20250918",49500,389138],["20250919",52900,625914],["20250922",51800,1659213],["20250923",52100,760108],["20250924",49200,528637],["20250925",46050,553304],["20250926",44700,361528],["20250929",45900,325430],["20250930",46450,265805],["20251001",45650,218289],["20251002",44700,184578],["20251010",42700,300863],["20251013",41850,171246],["20251014",40650,288339],["20251015",42150,203580],["20251016",37600,782532],["20251017",36550,372573],["20251020",36550,414022],["20251021",37700,380759],["20251023",41500,579982],["20251024",41900,284887],["20251027",46600,660494],["20251028",47400,543813],["20251029",47250,465293],["20251030",47950,372684],["20251031",51000,725024],["20251103",49050,623030],["20251104",55400,1954693],["20251105",53000,879964],["20251106",53900,720427],["20251107",54900,742279],["20251110",59000,1672350],["20251111",55800,564580],["20251112",63200,2063233],["20251113",63200,1143730],["20251114",63200,842009],["20251117",68200,1101999],["20251118",74800,1373781],["20251119",64900,1092795],["20251120",66600,521494],["20251121",70000,812373],["20251124",63500,942847],["20251125",58900,483953],["20251126",60100,431952],["20251128",61600,568117],["20251201",65600,452952],["20251202",70500,599109],["20251203",78300,6650011],["20251204",97200,3048328],["20251205",86900,1305351],["20251208",90100,887263],["20251209",93000,524560],["20251210",91000,379822],["20251211",90000,857530],["20251212",90100,413951],["20251215",90300,303971],["20251216",87500,367240],["20251217",85400,279291],["20251218",84000,344363],["20251219",86200,396096],["20251222",78800,520133],["20251223",73500,628835],["20251224",71500,350287],["20251226",72300,366327],["20251229",83100,606302],["20251230",84200,383045],["20260102",83200,188335],["20260105",88200,191339],["20260106",85700,136195],["20260107",84300,92452],["20260108",88600,249899],["20260109",87000,111731],["20260112",86900,106198],["20260113",83600,129562],["20260114",80200,131351],["20260115",81300,76310],["20260116",80600,118949],["20260119",81300,164080],["20260120",79600,91162],["20260121",73800,221190],["20260122",76400,152200],["20260123",76000,113562],["20260126",80300,218606],["20260127",80000,164170],["20260128",81900,729584],["20260129",79700,190485],["20260130",73900,219984],["20260202",72000,137238],["20260203",76700,93966],["20260204",76600,108005],["20260205",74000,109619],["20260206",68300,151826],["20260209",69700,68958],["20260210",70500,66076],["20260211",70600,276074],["20260212",75200,160084],["20260213",77700,139445],["20260219",73200,144706],["20260220",70200,86761],["20260223",74300,176905],["20260224",78000,221394],["20260225",81800,316126],["20260226",82800,416102],["20260227",93600,818387],["20260303",91000,477247],["20260304",81000,349141],["20260305",93000,295389],["20260306",95500,256183],["20260309",90700,261247],["20260310",93000,202905],["20260311",94000,327786],["20260312",99500,220414],["20260313",99000,269644],["20260316",90800,285008],["20260317",87000,157422],["20260318",83900,163854],["20260319",78800,172284],["20260320",79900,443387],["20260323",71900,201021],["20260324",70800,171175],["20260325",70800,95542],["20260326",74000,144868],["20260327",76800,95331],["20260330",71500,55080],["20260331",65500,114687],["20260401",70100,51564],["20260402",63700,142581],["20260403",61100,105152],["20260406",59000,95178],["20260407",61900,68366],["20260408",64200,68510],["20260409",65300,63665],["20260410",61800,111877],["20260413",60500,47298],["20260414",61700,69419],["20260415",61800,116163],["20260416",62000,69178],["20260417",62500,43476],["20260420",64400,65817],["20260421",61100,117583],["20260422",60000,61810],["20260423",60500,72983],["20260424",62400,78104],["20260427",64900,250778],["20260428",62300,49044],["20260429",64100,234654],["20260430",61500,62036],["20260504",63300,67317],["20260506",58700,109551],["20260507",55700,100463],["20260508",54000,94378],["20260511",55600,172258],["20260512",57600,401926],["20260513",54700,130191],["20260514",54300,67887],["20260515",54500,93669],["20260518",51000,68319],["20260519",51500,68966],["20260520",48100,75649],["20260521",48150,82443],["20260522",50800,109354],["20260526",54600,111370],["20260527",53900,135486],["20260528",53100,99243],["20260529",50900,101862],["20260601",50700,84267],["20260602",49700,98397],["20260604",50900,93496],["20260605",47000,89101],["20260608",41350,91232],["20260609",45950,74388],["20260610",43850,64113],["20260611",44400,35870],["20260612",44850,57247],["20260615",46000,76190],["20260616",46150,79503],["20260617",46300,103760],["20260618",43350,89646],["20260619",42300,121932],["20260622",40800,51059],["20260623",38400,61222],["20260624",40300,107170],["20260625",36900,72701],["20260626",35550,80629],["20260629",39750,72269],["20260630",39500,51513],["20260701",43050,135243],["20260702",38900,94922],["20260703",38100,51904],["20260706",37550,30272],["20260707",38100,59871],["20260708",36050,49644],["20260709",36000,39685],["20260710",36850,38649],["20260713",34200,46152],["20260714",33000,63085],["20260715",34400,50951],["20260716",33650,31298],["20260720",31100,31361],["20260721",30900,29013],["20260722",29950,37172],["20260723",30400,55205],["20260724",29450,29571],["20260727",29300,23399],["20260728",27500,37056],["20260729",24800,193722],["20260730",24750,65321]],"detail_json":"https://aikstockdata.com/data/public/s/389470.json","page_url":"https://aikstockdata.com/s/389470.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."}}