{"schema_version":"1.0","@type":"Dataset","code":"469610","name_ko":"이노테크","name":"이노테크(469610) 일별 종가·거래량 177일","as_of":"20260730","period":{"from":"20251107","to":"20260730"},"count":177,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251107",58800,6178280],["20251110",76400,351757],["20251111",67100,10862619],["20251112",59900,3245691],["20251113",56600,2156704],["20251114",42800,1808920],["20251117",40950,1335040],["20251118",37350,1318125],["20251119",36250,779513],["20251120",37800,1810743],["20251121",33900,1451472],["20251124",27800,2508113],["20251125",28200,1585587],["20251126",36650,5803777],["20251128",36200,1052702],["20251201",37500,1797899],["20251202",43800,7597049],["20251203",41950,1941852],["20251204",40050,831381],["20251205",37800,776892],["20251208",32450,1759006],["20251209",32450,936914],["20251210",30450,695639],["20251211",30850,719331],["20251212",29950,495712],["20251215",29950,486337],["20251216",29950,761702],["20251217",28500,518172],["20251218",27950,372422],["20251219",27550,320386],["20251222",27200,249814],["20251223",26300,326546],["20251224",25450,402830],["20251226",26100,710927],["20251229",25650,321586],["20251230",24550,413226],["20260102",25700,402473],["20260105",26800,421778],["20260106",26850,216088],["20260107",25100,400801],["20260108",25350,134873],["20260109",24950,145625],["20260112",24800,119520],["20260113",24050,161452],["20260114",23600,117376],["20260115",25200,247948],["20260116",24100,126448],["20260119",23650,112943],["20260120",24600,170982],["20260121",23050,149841],["20260122",22900,128207],["20260123",24100,196622],["20260126",24700,118730],["20260127",25100,122394],["20260128",26050,252323],["20260129",26200,239888],["20260130",24950,159956],["20260202",23450,115570],["20260203",24550,77557],["20260204",24700,63486],["20260205",24300,95350],["20260206",23050,97963],["20260209",22650,373894],["20260210",22850,123134],["20260211",24800,341944],["20260212",25200,246381],["20260213",24150,141842],["20260219",24300,99292],["20260220",24700,138764],["20260223",24900,145200],["20260224",24800,96616],["20260225",23900,147943],["20260226",23150,119769],["20260227",22800,72506],["20260303",21450,122249],["20260304",17720,182064],["20260305",19850,125522],["20260306",20300,69116],["20260309",18650,74796],["20260310",21150,104350],["20260311",21000,79305],["20260312",21600,61087],["20260313",21200,33886],["20260316",20200,65234],["20260317",20550,59454],["20260318",20950,53333],["20260319",20000,47459],["20260320",19850,38248],["20260323",18540,56235],["20260324",18980,41871],["20260325",20400,68234],["20260326",19800,44331],["20260327",19330,44985],["20260330",18720,35929],["20260331",17620,54914],["20260401",19300,56309],["20260402",18190,40744],["20260403",18120,25689],["20260406",17980,19574],["20260407",17790,26034],["20260408",18680,30130],["20260409",18200,25799],["20260410",18850,30941],["20260413",18290,26332],["20260414",19710,76543],["20260415",20050,55783],["20260416",22300,234846],["20260417",21850,92929],["20260420",22850,238885],["20260421",26200,849349],["20260422",30650,1504189],["20260423",30100,554994],["20260424",33700,769119],["20260427",33250,524903],["20260428",30700,293389],["20260429",28650,323923],["20260430",26600,357821],["20260504",24400,427686],["20260506",24200,333989],["20260507",23050,299839],["20260508",23050,189317],["20260511",22000,185059],["20260512",20450,218791],["20260513",20800,125669],["20260514",20000,150749],["20260515",18840,116851],["20260518",19090,78734],["20260519",18650,116217],["20260520",17550,96629],["20260521",18820,68232],["20260522",20450,144907],["20260526",22350,289559],["20260527",20100,196224],["20260528",18740,151636],["20260529",18260,61815],["20260601",17790,73504],["20260602",16580,119932],["20260604",16250,47291],["20260605",15010,61708],["20260608",13800,56562],["20260609",14290,57171],["20260610",13780,51117],["20260611",14230,38430],["20260612",15190,67524],["20260615",15230,43169],["20260616",15240,20622],["20260617",19810,32753],["20260618",20100,1503556],["20260619",16920,320637],["20260622",15720,118298],["20260623",13820,138640],["20260624",14030,94046],["20260625",16960,548313],["20260626",14700,202450],["20260629",15150,91644],["20260630",14770,82417],["20260701",14680,78945],["20260702",13500,71117],["20260703",13600,90158],["20260706",14810,124182],["20260707",13800,75583],["20260708",13320,110845],["20260709",13240,74005],["20260710",13980,65799],["20260713",13110,91208],["20260714",12860,71939],["20260715",13590,50858],["20260716",13100,55823],["20260720",12200,64892],["20260721",12160,101509],["20260722",12220,64227],["20260723",13080,54833],["20260724",12400,47244],["20260727",12600,38646],["20260728",11400,60005],["20260729",10150,134920],["20260730",10040,143934]],"detail_json":"https://aikstockdata.com/data/public/s/469610.json","page_url":"https://aikstockdata.com/s/469610.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."}}