{"schema_version":"1.0","@type":"Dataset","code":"072020","name_ko":"중앙백신","name":"중앙백신(072020) 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",9990,17842],["20250723",10050,12838],["20250724",10030,13047],["20250725",10000,6186],["20250728",9930,24498],["20250729",9920,10014],["20250730",9990,11197],["20250731",9990,10904],["20250801",9900,15889],["20250804",9900,4059],["20250805",9880,22574],["20250806",9900,2505],["20250807",9880,13488],["20250808",9920,32674],["20250811",9900,12914],["20250812",9890,19467],["20250813",9890,6525],["20250814",9890,18117],["20250818",9830,14698],["20250819",9780,17549],["20250820",9680,28270],["20250821",9680,9944],["20250822",9700,7358],["20250825",9700,9035],["20250826",9630,24259],["20250828",9750,9406],["20250829",9710,8124],["20250901",9630,22141],["20250902",9660,9615],["20250903",9700,4845],["20250904",9680,5016],["20250905",9750,3939],["20250908",9760,9474],["20250909",9750,8426],["20250910",9810,7292],["20250911",9850,17461],["20250912",9840,9526],["20250915",10020,79636],["20250916",9860,29057],["20250917",9900,7128],["20250918",9900,6706],["20250919",9900,7678],["20250922",9920,12526],["20250923",9880,10717],["20250924",9700,44398],["20250925",9770,13271],["20250926",9680,7670],["20250929",9680,10244],["20250930",9690,6065],["20251001",9710,8572],["20251002",9720,19526],["20251010",9650,13705],["20251013",9600,17511],["20251014",9580,16661],["20251015",9640,8214],["20251016",9610,9940],["20251017",9560,16953],["20251020",9560,13012],["20251021",9500,30871],["20251022",9520,8633],["20251023",9480,8354],["20251024",9480,12979],["20251027",9650,19426],["20251028",9630,9069],["20251029",9590,19556],["20251030",9590,45296],["20251031",9770,19970],["20251103",9810,19150],["20251104",9750,18499],["20251105",9690,24372],["20251106",9680,20691],["20251107",9640,13672],["20251110",9750,27609],["20251111",9730,26401],["20251112",9780,20928],["20251113",9850,35608],["20251114",9930,38292],["20251117",9880,25147],["20251118",9800,30220],["20251119",9800,20830],["20251120",9860,27496],["20251121",9750,13430],["20251124",9680,23184],["20251125",9900,74809],["20251126",9920,38211],["20251127",9900,24153],["20251128",9980,22935],["20251201",9960,23537],["20251202",9960,13653],["20251203",9950,17221],["20251204",9830,21515],["20251205",9820,16380],["20251208",9780,8761],["20251209",9930,21441],["20251210",10000,36610],["20251211",10080,64923],["20251212",9970,21380],["20251215",9860,18364],["20251216",9830,31682],["20251217",9850,6783],["20251218",9900,20692],["20251219",9930,7812],["20251222",9930,21492],["20251223",9830,17468],["20251224",9850,17674],["20251226",9980,32210],["20251229",9800,31650],["20251230",9800,15807],["20260102",9730,16145],["20260105",9640,38783],["20260106",9640,17207],["20260107",9540,15828],["20260108",9510,24024],["20260109",9500,18441],["20260112",9520,18395],["20260113",9470,17778],["20260114",9470,14653],["20260115",9430,21626],["20260116",9350,32881],["20260119",9430,46195],["20260120",9520,19684],["20260121",9400,24626],["20260122",9410,14311],["20260123",9460,23256],["20260126",9590,48132],["20260127",9590,33528],["20260128",9550,44156],["20260129",9510,30325],["20260130",9550,53802],["20260202",9570,286833],["20260203",9580,71923],["20260204",9680,44761],["20260205",9560,45763],["20260206",9580,48880],["20260209",9590,55844],["20260210",9640,43513],["20260211",9640,27727],["20260212",9630,23674],["20260213",9700,70100],["20260219",9760,48181],["20260220",9800,49327],["20260223",9750,49695],["20260224",9750,24904],["20260225",9690,39976],["20260226",9550,56902],["20260227",9500,47478],["20260303",9390,60606],["20260304",8780,97890],["20260305",9160,29381],["20260306",9230,18928],["20260309",9040,30418],["20260310",9200,21516],["20260311",9190,25952],["20260312",9190,11702],["20260313",9160,27911],["20260316",9300,31072],["20260317",9230,34408],["20260318",9250,25616],["20260319",9230,12547],["20260320",9250,18104],["20260323",9070,26317],["20260324",9150,10395],["20260325",9240,20755],["20260326",9170,15721],["20260327",9130,9993],["20260330",9050,14755],["20260331",9000,29924],["20260401",9210,15750],["20260402",9030,16576],["20260403",9070,6523],["20260406",9070,13688],["20260407",9140,16056],["20260408",9130,20725],["20260409",9230,8604],["20260410",9370,23116],["20260413",9140,22710],["20260414",9250,15515],["20260415",9400,41634],["20260416",9570,34504],["20260417",9800,206730],["20260420",9710,50559],["20260421",9680,35942],["20260422",9730,32960],["20260423",9800,57581],["20260424",9830,52859],["20260427",9810,40111],["20260428",9870,27246],["20260429",10140,96500],["20260430",10080,39003],["20260504",9980,43329],["20260506",9860,52362],["20260507",9890,21620],["20260508",10050,53488],["20260511",10070,66428],["20260512",9920,40822],["20260513",9870,24758],["20260514",10130,66569],["20260515",10000,43781],["20260518",10000,31261],["20260519",9950,18164],["20260520",9840,27787],["20260521",9740,29786],["20260522",9910,15051],["20260526",9810,21384],["20260527",9800,37239],["20260528",9650,41626],["20260529",9450,14051],["20260601",9320,46208],["20260602",9310,26384],["20260604",9230,9976],["20260605",9290,17557],["20260608",9260,39279],["20260609",9390,16173],["20260610",9400,11540],["20260611",9410,11979],["20260612",9810,29858],["20260615",9720,24124],["20260616",9650,5020],["20260617",9670,14622],["20260618",9730,8665],["20260619",9490,13941],["20260622",9410,12697],["20260623",9200,13278],["20260624",9200,12746],["20260625",9260,22794],["20260626",9150,19591],["20260629",9390,10464],["20260630",9420,3945],["20260701",9430,13382],["20260702",9280,8948],["20260703",9660,31074],["20260706",9540,12599],["20260707",9460,5690],["20260708",9210,13540],["20260709",9360,10814],["20260710",9350,5517],["20260713",9200,18391],["20260714",9310,34950],["20260715",9290,3414],["20260716",9240,2477],["20260720",9130,2550],["20260721",9380,5189],["20260722",9200,3719],["20260723",9250,19042],["20260724",9200,6592],["20260727",9200,6161],["20260728",9050,21467],["20260729",9010,36032],["20260730",9020,9783]],"detail_json":"https://aikstockdata.com/data/public/s/072020.json","page_url":"https://aikstockdata.com/s/072020.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."}}