{"schema_version":"1.0","@type":"Dataset","code":"462350","name_ko":"이노스페이스","name":"이노스페이스(462350) 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",17230,15716],["20250723",17370,7934],["20250724",17270,7657],["20250725",17200,10622],["20250728",17060,10399],["20250729",16520,81703],["20250730",16400,41422],["20250731",16640,12592],["20250801",16330,34722],["20250804",16150,33636],["20250805",16030,67434],["20250806",16000,14901],["20250807",15840,24537],["20250808",15730,19364],["20250811",16220,44462],["20250812",16010,12599],["20250813",16010,10797],["20250814",16060,7697],["20250818",15820,11559],["20250819",11880,260050],["20250820",11880,41735],["20250821",11690,32968],["20250822",11890,21659],["20250825",12630,51912],["20250826",13750,66411],["20250828",14840,30126],["20250829",14860,32070],["20250901",13990,40565],["20250902",14200,15368],["20250903",14760,15795],["20250904",14820,14572],["20250905",15080,19152],["20250908",15280,26965],["20250909",15310,21696],["20250910",15110,11827],["20250911",15400,29383],["20250912",15700,14184],["20250915",16270,30472],["20250916",16620,32826],["20250917",16430,25715],["20250918",17000,54491],["20250919",17000,159402],["20250922",16560,45102],["20250923",16550,47519],["20250924",17110,66200],["20250925",16040,33840],["20250926",16120,26319],["20250929",15990,31348],["20250930",16170,21702],["20251001",15920,16446],["20251002",15640,27275],["20251010",16750,62245],["20251013",16840,55165],["20251014",16410,26539],["20251015",17020,23558],["20251016",16300,35845],["20251017",15800,45951],["20251020",17400,89098],["20251021",17310,53474],["20251023",15550,49433],["20251024",16000,30616],["20251027",16060,48112],["20251028",16100,41328],["20251029",16010,29334],["20251030",15750,43571],["20251031",16200,82136],["20251103",16010,23428],["20251104",16000,18344],["20251105",15750,23986],["20251106",13550,112704],["20251107",14180,68849],["20251110",15100,90552],["20251111",17060,261456],["20251112",17450,61645],["20251113",17770,68645],["20251114",17320,32381],["20251117",19230,153731],["20251118",18180,75610],["20251119",18350,126635],["20251120",13500,387589],["20251121",12410,122123],["20251124",11850,49727],["20251125",12500,42104],["20251126",9980,989807],["20251128",10850,390384],["20251201",10270,160675],["20251202",10380,113948],["20251203",10720,196789],["20251204",10310,178160],["20251205",9990,126662],["20251208",9840,108010],["20251209",9040,470347],["20251210",9320,157484],["20251211",9720,382993],["20251212",10960,655595],["20251215",11940,862929],["20251216",11440,558138],["20251217",11780,1828486],["20251218",13590,3533149],["20251219",12860,1550543],["20251222",15000,4900273],["20251223",10710,19823221],["20251224",10910,4215509],["20251226",10330,1386005],["20251229",10900,1415314],["20251230",12100,3048213],["20260102",13580,5153011],["20260105",15570,5510203],["20260106",16380,5928654],["20260107",17390,3467135],["20260108",20300,6413914],["20260109",19280,3207443],["20260112",23650,8281080],["20260113",23600,2686219],["20260114",23250,6275793],["20260115",23000,3387388],["20260116",21600,2319458],["20260119",21100,2543881],["20260120",24200,6216825],["20260121",23200,2173125],["20260122",21800,1813375],["20260123",20700,1477786],["20260126",20250,1280626],["20260127",20600,1647620],["20260128",20200,902964],["20260129",22900,2976564],["20260130",22500,1425563],["20260202",21700,1062636],["20260203",24350,2044011],["20260204",23950,1168086],["20260205",20900,1551152],["20260206",21150,1958211],["20260209",20650,1215495],["20260210",20250,669656],["20260211",20100,525096],["20260212",20100,743413],["20260213",20300,584768],["20260219",20800,833201],["20260220",20050,639531],["20260223",18900,942514],["20260224",18880,463517],["20260225",18900,459821],["20260226",18140,714667],["20260227",18210,605411],["20260303",16930,879285],["20260304",14010,1224016],["20260305",16070,681538],["20260306",17560,580477],["20260309",16890,421397],["20260310",17510,363310],["20260311",18300,656519],["20260312",18220,285923],["20260313",18550,405992],["20260316",18300,298054],["20260317",17880,412261],["20260318",18090,825519],["20260319",17170,345892],["20260320",16520,471792],["20260323",15410,365457],["20260324",16900,537845],["20260325",17800,760845],["20260326",15720,2684554],["20260327",15600,511091],["20260330",15020,308750],["20260331",14260,372736],["20260401",15850,633368],["20260402",14580,505545],["20260403",14870,199201],["20260406",14900,285189],["20260407",15110,218056],["20260408",16450,411071],["20260409",16000,182811],["20260410",15780,227058],["20260413",16020,234950],["20260414",16600,540343],["20260415",16720,315486],["20260416",16550,256050],["20260417",16980,456198],["20260420",16350,361059],["20260421",16660,317644],["20260422",17060,302653],["20260423",16030,899563],["20260424",16740,807173],["20260427",16650,728800],["20260428",16660,434443],["20260429",16240,307207],["20260430",16350,695856],["20260504",17230,740889],["20260506",17010,391787],["20260507",16110,379853],["20260508",17130,558827],["20260511",16850,648254],["20260512",15950,421234],["20260513",15810,207235],["20260514",15040,437072],["20260515",14400,323398],["20260518",16120,1068035],["20260519",15760,623250],["20260520",14510,266155],["20260521",15530,286269],["20260522",15550,296986],["20260526",16120,680901],["20260527",16130,611823],["20260528",15350,332078],["20260529",15380,350388],["20260601",13900,979573],["20260602",13570,351634],["20260604",13600,293572],["20260605",14170,444505],["20260608",15060,757121],["20260609",15290,430520],["20260610",15220,326192],["20260611",15050,258374],["20260612",15800,472069],["20260615",15000,382321],["20260616",14800,343370],["20260617",15190,232458],["20260618",11910,504712],["20260619",11110,381380],["20260622",10420,299454],["20260623",8710,1387599],["20260624",8700,448639],["20260625",8510,444394],["20260626",7810,470566],["20260629",8350,188275],["20260630",8400,210159],["20260701",8430,216962],["20260702",7740,266736],["20260703",7820,264332],["20260706",7830,425513],["20260707",7010,630701],["20260708",6600,345584],["20260709",6790,484595],["20260710",7020,301404],["20260713",6410,295848],["20260714",6460,322567],["20260715",6720,265462],["20260716",6710,289504],["20260720",6280,191905],["20260721",6110,175388],["20260722",6050,182988],["20260723",6360,190506],["20260724",5990,202936],["20260727",6070,122623],["20260728",5630,209014],["20260729",5000,448622],["20260730",4945,269697]],"detail_json":"https://aikstockdata.com/data/public/s/462350.json","page_url":"https://aikstockdata.com/s/462350.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."}}