{"schema_version":"1.0","@type":"Dataset","code":"000440","name_ko":"중앙에너비스","name":"중앙에너비스(000440) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",16070,16170],["20250723",16010,21116],["20250724",15530,39750],["20250725",15720,16786],["20250728",15440,21386],["20250729",15500,14445],["20250730",15600,54838],["20250731",15610,11174],["20250801",15070,17817],["20250804",15070,13113],["20250805",15140,6519],["20250806",15320,7271],["20250807",15150,7822],["20250808",15300,9111],["20250811",15080,15231],["20250812",15030,6006],["20250813",15040,7980],["20250814",14920,6563],["20250818",14820,11711],["20250819",14580,13365],["20250820",14270,10580],["20250821",14500,4550],["20250822",14450,7186],["20250825",14540,5061],["20250826",14460,5381],["20250827",14310,7626],["20250828",14390,5314],["20250829",14400,2787],["20250901",14270,3210],["20250902",14300,4173],["20250903",14280,7797],["20250904",14170,5010],["20250905",14240,2502],["20250908",14330,3973],["20250909",14370,5667],["20250910",14700,21924],["20250911",14460,13476],["20250912",14330,8287],["20250915",14440,6433],["20250916",14490,7060],["20250917",15410,831053],["20250918",14940,61194],["20250919",14700,22341],["20250922",15000,22011],["20250923",14610,18765],["20250924",15290,159382],["20250925",15810,127044],["20250926",16550,231746],["20250929",16210,82928],["20250930",15450,52767],["20251001",15600,31417],["20251002",16070,44546],["20251010",15650,43855],["20251013",15620,16617],["20251014",15880,49991],["20251015",15750,13917],["20251016",15890,23019],["20251017",15430,27301],["20251020",15330,13833],["20251021",15500,21807],["20251022",15720,18287],["20251023",16490,107756],["20251024",16230,69566],["20251027",16000,26562],["20251028",15840,15543],["20251029",15770,18359],["20251030",15540,15166],["20251031",15430,8978],["20251103",15540,9292],["20251104",15500,16321],["20251105",15480,31818],["20251106",15310,18956],["20251107",15200,12028],["20251110",15600,16509],["20251111",15630,12711],["20251112",15950,18833],["20251113",15800,19426],["20251114",15950,22172],["20251117",16060,36962],["20251118",15730,15618],["20251119",15620,9530],["20251120",15690,6236],["20251121",15520,11318],["20251124",15530,11105],["20251125",15440,7772],["20251126",15550,9070],["20251127",15550,10277],["20251128",15650,7757],["20251201",16110,26926],["20251202",16160,30380],["20251203",16200,22337],["20251204",16120,16434],["20251205",16000,13004],["20251208",15620,25231],["20251209",15530,9577],["20251210",15520,6060],["20251211",15810,16057],["20251212",15720,11492],["20251215",15590,10044],["20251216",15120,18461],["20251217",15230,11359],["20251218",15510,264168],["20251219",15360,33561],["20251222",15700,45906],["20251223",16000,36178],["20251224",16090,33316],["20251226",15740,39694],["20251229",15510,23290],["20251230",15670,17502],["20260102",15720,42169],["20260105",15930,283519],["20260106",16040,389816],["20260107",15460,70070],["20260108",15480,44595],["20260109",15710,38626],["20260112",16240,225444],["20260113",16160,81940],["20260114",16410,361233],["20260115",16380,211826],["20260116",15820,122070],["20260119",15610,37884],["20260120",15650,47318],["20260121",15380,46803],["20260122",15400,22425],["20260123",15490,35102],["20260126",16020,86553],["20260127",15890,35172],["20260128",16000,54432],["20260129",16580,442875],["20260130",17380,532345],["20260202",15650,163673],["20260203",15550,60695],["20260204",16000,65639],["20260205",15900,74120],["20260206",16350,194077],["20260209",16180,72781],["20260210",16510,101295],["20260211",16400,43529],["20260212",16350,57651],["20260213",15960,42215],["20260219",17390,200867],["20260220",20400,1939745],["20260223",21300,2271730],["20260224",20600,556043],["20260225",19750,366171],["20260226",20800,576241],["20260227",19440,285572],["20260303",25250,189805],["20260304",32800,1848588],["20260305",30850,3814924],["20260306",29150,4400779],["20260309",32400,3963236],["20260310",29350,3731536],["20260311",28900,2529304],["20260312",31300,4943664],["20260313",30650,2395275],["20260316",31200,1591981],["20260317",32450,2053408],["20260318",28700,746241],["20260319",29650,1239070],["20260320",28100,465443],["20260323",28250,821338],["20260324",26000,672730],["20260325",24700,336267],["20260326",25100,649524],["20260327",23400,261965],["20260330",23650,312333],["20260331",22500,154541],["20260401",22300,129400],["20260402",23850,1212367],["20260403",23650,416564],["20260406",23250,159841],["20260407",24250,1059212],["20260408",19970,607712],["20260409",20800,308270],["20260410",21600,135737],["20260413",22450,223352],["20260414",21650,129056],["20260415",21500,118054],["20260416",21450,51659],["20260417",21500,51744],["20260420",21950,108687],["20260421",21400,65917],["20260422",21250,65622],["20260423",21250,115225],["20260424",21800,129363],["20260427",21600,87253],["20260428",21350,47486],["20260429",21250,58357],["20260430",21600,439282],["20260504",21050,76595],["20260506",20050,126787],["20260507",19630,50884],["20260508",19300,44370],["20260511",19410,42078],["20260512",19440,558267],["20260513",19310,92550],["20260514",18950,47573],["20260515",19000,99190],["20260518",18390,41542],["20260519",18650,32786],["20260520",18210,23006],["20260521",18070,27433],["20260522",18460,23557],["20260526",17740,33383],["20260527",17380,29242],["20260528",17000,652396],["20260529",16440,85630],["20260601",16400,43040],["20260602",15800,35256],["20260604",16240,26774],["20260605",15850,18530],["20260608",15670,60197],["20260609",15600,19260],["20260610",15300,28265],["20260611",15700,57326],["20260612",15510,21698],["20260615",14910,21674],["20260616",15400,24675],["20260617",15300,14882],["20260618",14320,18351],["20260619",14400,58752],["20260622",14370,15507],["20260623",13610,15190],["20260624",13880,11319],["20260625",13880,15261],["20260626",13070,25061],["20260629",13900,24972],["20260630",13480,14609],["20260701",13370,7993],["20260702",13440,11863],["20260703",13300,14166],["20260706",12890,6191],["20260707",12990,11989],["20260708",13130,266737],["20260709",13810,621710],["20260710",13970,84128],["20260713",14010,258443],["20260714",14130,365538],["20260715",14010,99300],["20260716",13950,49706],["20260720",14110,159503],["20260721",13540,50058],["20260722",14100,62046],["20260723",14500,45995],["20260724",14680,138006],["20260727",12720,60842],["20260728",11800,34266],["20260729",11960,80759],["20260730",12350,26846]],"detail_json":"https://aikstockdata.com/data/public/s/000440.json","page_url":"https://aikstockdata.com/s/000440.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."}}