{"schema_version":"1.0","@type":"Dataset","code":"051980","name_ko":"중앙첨단소재","name":"중앙첨단소재(051980) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2955,32890751],["20250723",2845,7511429],["20250724",3590,66110180],["20250725",3385,12977870],["20250728",3090,6744117],["20250729",3025,6223000],["20250730",3030,15928448],["20250731",2945,5636730],["20250801",3025,7267675],["20250804",3120,4045628],["20250805",3115,9188093],["20250806",3015,3478145],["20250807",3030,3077351],["20250808",3000,2591696],["20250811",3265,24371572],["20250812",3110,7007313],["20250813",3125,8260824],["20250814",3175,2984222],["20250818",3000,2473174],["20250819",2945,2438280],["20250820",2950,3171783],["20250821",2930,1426880],["20250822",2895,1241603],["20250825",2895,1692182],["20250826",2840,1160519],["20250828",2750,1410431],["20250829",2710,1193979],["20250901",2510,1929133],["20250902",2485,895845],["20250903",2465,778786],["20250904",2490,1946059],["20250905",2580,1194535],["20250908",2510,843850],["20250909",2575,3651956],["20250910",2565,2016295],["20250911",2500,1133256],["20250912",2605,1705905],["20250915",2610,1263571],["20250916",2705,2929027],["20250917",2630,987673],["20250918",2755,1658253],["20250919",2625,1744004],["20250922",2575,1036372],["20250923",2560,942438],["20250924",2525,1822189],["20250925",2535,1348288],["20250926",2430,1245808],["20250929",2405,601434],["20250930",2360,732619],["20251001",2355,847735],["20251002",2390,787329],["20251010",2280,1577333],["20251013",2505,3640064],["20251014",2740,7551693],["20251015",2595,2663632],["20251016",3045,20080264],["20251017",3150,12586393],["20251020",3065,4340081],["20251021",3020,7235078],["20251022",3070,6795568],["20251023",2985,1613101],["20251024",3880,38455436],["20251027",4065,54578702],["20251028",4125,13740718],["20251029",4105,2339185],["20251030",3845,1647424],["20251031",3735,1749022],["20251103",3510,6905374],["20251104",3615,9460991],["20251105",3425,3959155],["20251106",3430,3699133],["20251107",3170,2913018],["20251110",3195,1936675],["20251111",3185,4205384],["20251112",3255,3108123],["20251113",3420,3390293],["20251114",3280,2100064],["20251117",3045,3342423],["20251118",2910,2921040],["20251119",2815,1602318],["20251120",2755,2072114],["20251121",2700,2504295],["20251124",2585,1315963],["20251125",2515,1766412],["20251126",2710,3041906],["20251127",2745,4611924],["20251128",2940,6618169],["20251201",2830,1733402],["20251202",2895,917703],["20251203",2835,960822],["20251204",2830,813136],["20251205",2870,1133154],["20251208",2955,2768630],["20251209",3005,5340215],["20251210",2965,1314627],["20251211",2905,1263259],["20251212",2860,1252329],["20251215",2750,1348426],["20251216",2755,1084670],["20251217",2745,1325557],["20251218",2580,1361537],["20251219",2560,1245101],["20251222",2580,749329],["20251223",2545,845358],["20251224",2690,4038389],["20251226",2580,1317834],["20251229",2585,1151599],["20251230",2470,1019396],["20260102",2470,1006021],["20260105",2495,1056618],["20260106",2480,1021812],["20260107",2400,1167428],["20260108",2280,2257818],["20260109",2270,937010],["20260112",2240,1253136],["20260113",2330,1615546],["20260114",2220,1431388],["20260115",2250,1068943],["20260116",2145,1737214],["20260119",2165,1980523],["20260120",2270,2640736],["20260121",2140,1548833],["20260122",2780,25670900],["20260123",2635,11181895],["20260126",2680,5759195],["20260127",2585,2998526],["20260128",2745,5239415],["20260129",2830,6204206],["20260130",2725,6132037],["20260202",2490,3215150],["20260203",2465,2086132],["20260204",2445,2130624],["20260205",2330,1914942],["20260206",2275,1926342],["20260209",2390,1459893],["20260210",2365,1093056],["20260211",2310,873855],["20260212",2305,1097986],["20260213",2230,1171238],["20260219",2310,1541558],["20260220",2260,1166085],["20260223",2250,1495470],["20260224",2275,1235723],["20260225",2315,1828295],["20260226",2290,2406810],["20260227",2205,2429784],["20260303",1990,3077892],["20260304",1720,3581418],["20260305",1820,1810367],["20260306",1904,1538356],["20260309",1749,1749019],["20260310",1795,1089774],["20260311",1748,1302453],["20260312",1745,790324],["20260313",1729,995437],["20260316",1647,1670781],["20260317",1685,962891],["20260318",1682,1000865],["20260319",1613,1203158],["20260320",1569,1884646],["20260323",1431,2772029],["20260324",1308,7651533],["20260325",1700,11904228],["20260326",1630,24266856],["20260327",1551,4355588],["20260330",1490,1772211],["20260331",1490,15262169],["20260401",1494,3246273],["20260402",1484,9752305],["20260403",1504,3178233],["20260406",1499,6513660],["20260407",1407,3561112],["20260408",1452,2281521],["20260409",1452,1323284],["20260410",1438,3047913],["20260413",1421,1520060],["20260414",1515,4704918],["20260415",1503,2103615],["20260416",1616,14688558],["20260417",1647,4227500],["20260420",1646,2111907],["20260421",2135,29442399],["20260422",2230,34679816],["20260423",2045,7060663],["20260424",1967,6663636],["20260427",1947,3148035],["20260428",2010,9038604],["20260429",1996,2088494],["20260430",1922,2213823],["20260504",1906,2080930],["20260506",1837,2323319],["20260507",1846,2501905],["20260508",1965,7222797],["20260511",1862,2321634],["20260512",1770,2367074],["20260513",1779,1256858],["20260514",1795,1560821],["20260515",1658,1787062],["20260518",1608,1368127],["20260519",1541,827339],["20260520",1488,1077594],["20260521",1535,898204],["20260522",1670,1623428],["20260526",1737,1340053],["20260527",1615,965171],["20260528",1667,13157833],["20260529",1563,1992109],["20260601",1433,2649329],["20260602",1400,2469665],["20260604",1429,945639],["20260605",1355,787729],["20260608",1270,985158],["20260609",1312,624013],["20260610",1300,538515],["20260611",1360,682315],["20260612",1348,916163],["20260615",1373,620768],["20260616",1379,476554],["20260617",1364,418592],["20260618",1285,770560],["20260619",1226,1243323],["20260622",1143,976617],["20260623",1056,1232379],["20260624",1061,619512],["20260625",957,1653189],["20260626",910,1507793],["20260629",1116,3967345],["20260630",995,1103367],["20260701",1000,595498],["20260702",935,581720],["20260703",937,931404],["20260706",887,737542],["20260707",894,950872],["20260708",866,981063],["20260709",865,516454],["20260710",1010,1876059],["20260713",999,1579145],["20260714",1019,2723057],["20260715",1038,994607],["20260716",1070,2324461],["20260720",985,537638],["20260721",954,387597],["20260722",985,503649],["20260723",998,442314],["20260724",951,387990],["20260727",949,204197],["20260728",875,561548],["20260729",845,1134715],["20260730",845,283587]],"detail_json":"https://aikstockdata.com/data/public/s/051980.json","page_url":"https://aikstockdata.com/s/051980.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."}}