{"schema_version":"1.0","@type":"Dataset","code":"451760","name_ko":"컨텍","name":"컨텍(451760) 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",9070,43932],["20250723",9040,34694],["20250724",8930,27955],["20250725",8940,10095],["20250728",8830,21386],["20250729",8810,24967],["20250730",8710,55120],["20250731",8890,14895],["20250801",8880,70688],["20250804",9050,32044],["20250805",9100,45409],["20250806",9310,38140],["20250807",9370,25971],["20250808",9190,23609],["20250811",9340,26269],["20250812",9240,21135],["20250813",9200,24628],["20250814",9320,26011],["20250818",9240,45757],["20250819",8860,68164],["20250820",8550,47643],["20250821",8550,16840],["20250822",8620,14085],["20250825",8750,11035],["20250826",8740,8342],["20250828",8700,12662],["20250829",8620,20195],["20250901",8400,24271],["20250902",8440,9088],["20250903",8490,8475],["20250904",8500,4496],["20250905",8540,19622],["20250908",8560,37147],["20250909",8500,18709],["20250910",8460,16735],["20250911",8630,67333],["20250912",8700,33811],["20250915",8640,31055],["20250916",9000,89081],["20250917",9140,56239],["20250918",9300,47019],["20250919",9080,44433],["20250922",8980,25623],["20250923",8780,27537],["20250924",8860,20076],["20250925",8630,23171],["20250926",8400,30717],["20250929",8450,12289],["20250930",8510,10060],["20251001",8500,8778],["20251002",8550,18034],["20251010",8740,31587],["20251013",8780,28909],["20251014",8770,42044],["20251015",8930,27075],["20251016",8720,29823],["20251017",8700,24618],["20251020",8690,26155],["20251021",8670,49122],["20251023",8510,39178],["20251024",8470,25440],["20251027",8470,27866],["20251028",8460,20662],["20251029",8500,35966],["20251030",8540,53233],["20251031",8690,177237],["20251103",8670,51929],["20251104",8520,46452],["20251105",8280,72192],["20251106",8250,48312],["20251107",7800,49400],["20251110",7760,42442],["20251111",7560,57607],["20251112",7710,11865],["20251113",7820,20709],["20251114",8140,42401],["20251117",8350,19456],["20251118",8460,33608],["20251119",8580,48210],["20251120",8870,71268],["20251121",8470,22608],["20251124",8350,16697],["20251125",8290,20735],["20251126",8030,64376],["20251128",7940,36268],["20251201",7870,18008],["20251202",7800,41971],["20251203",7750,34680],["20251204",7660,41917],["20251205",7770,23293],["20251208",7850,30326],["20251209",7990,36471],["20251210",8030,23619],["20251211",8180,37104],["20251212",8620,223378],["20251215",9450,707712],["20251216",8890,285924],["20251217",8640,100477],["20251218",9110,262178],["20251219",9140,409550],["20251222",10930,1467250],["20251223",10610,2887617],["20251224",11500,2217344],["20251226",11520,549353],["20251229",11110,298266],["20251230",11220,195654],["20260102",11810,1038684],["20260105",13600,8159183],["20260106",13330,647446],["20260107",13800,299461],["20260108",14490,492798],["20260109",13910,846503],["20260112",14360,1937816],["20260113",13300,704166],["20260114",13720,2533527],["20260115",14820,1324510],["20260116",14000,505647],["20260119",14260,456349],["20260120",17990,7322775],["20260121",18100,4700767],["20260122",20400,6844103],["20260123",20350,2619877],["20260126",20500,1018711],["20260127",19860,1178186],["20260128",20700,1012408],["20260129",21950,2516573],["20260130",21250,819245],["20260202",20950,1346755],["20260203",22350,1794766],["20260204",21350,719791],["20260205",18600,1003015],["20260206",20800,2112998],["20260209",21950,1340000],["20260210",22000,991489],["20260211",22650,4688823],["20260212",22300,1102318],["20260213",21250,1521474],["20260219",20700,703926],["20260220",19570,982693],["20260223",18340,688367],["20260224",17970,598032],["20260225",18390,639225],["20260226",18000,437648],["20260227",17500,417490],["20260303",16800,624589],["20260304",14050,644068],["20260305",16200,431357],["20260306",17250,382916],["20260309",16150,313174],["20260310",17150,329041],["20260311",17670,582409],["20260312",18170,265070],["20260313",18820,804185],["20260316",17730,445925],["20260317",17420,279677],["20260318",17790,197480],["20260319",17020,180568],["20260320",17490,221335],["20260323",16350,176002],["20260324",18750,1490126],["20260325",19700,1151831],["20260326",20000,1177771],["20260327",19980,551119],["20260330",18650,325168],["20260331",17100,341841],["20260401",19070,385347],["20260402",17190,621136],["20260403",18090,431165],["20260406",17800,185839],["20260407",17350,189061],["20260408",19180,387155],["20260409",18760,187350],["20260410",20300,923855],["20260413",21750,1037879],["20260414",22600,1422987],["20260415",23100,959526],["20260416",22050,506719],["20260417",22050,693845],["20260420",20400,590299],["20260421",20350,363853],["20260422",20300,383580],["20260423",20600,408648],["20260424",21450,457666],["20260427",22300,436834],["20260428",22500,559270],["20260429",22850,312448],["20260430",22500,866527],["20260504",23150,623742],["20260506",21900,337077],["20260507",20950,209630],["20260508",22850,339637],["20260511",23550,1490931],["20260512",21100,854581],["20260513",21400,339040],["20260514",19010,716879],["20260515",18450,439823],["20260518",20200,775141],["20260519",18910,402732],["20260520",17300,282427],["20260521",17820,182455],["20260522",18570,193658],["20260526",19660,433335],["20260527",17930,338770],["20260528",18150,297681],["20260529",17440,243835],["20260601",15900,390618],["20260602",15080,348849],["20260604",15120,166881],["20260605",14310,150788],["20260608",13090,219525],["20260609",13410,160076],["20260610",13210,296403],["20260611",13290,248173],["20260612",13420,204988],["20260615",12470,329008],["20260616",12970,319654],["20260617",13050,238421],["20260618",12120,207273],["20260619",11200,380230],["20260622",10790,202621],["20260623",9850,236175],["20260624",10230,123448],["20260625",9750,103090],["20260626",8900,172160],["20260629",9910,127785],["20260630",10070,108607],["20260701",10300,105809],["20260702",9240,93412],["20260703",9470,210250],["20260706",9120,97427],["20260707",8660,149628],["20260708",8010,116407],["20260709",8100,89480],["20260710",8650,65815],["20260713",7680,183948],["20260714",7230,208194],["20260715",7780,100771],["20260716",7730,88380],["20260720",7170,60251],["20260721",7110,47217],["20260722",7220,58468],["20260723",7660,61932],["20260724",7170,68071],["20260727",7300,60331],["20260728",6700,94142],["20260729",5920,208062],["20260730",5870,79912]],"detail_json":"https://aikstockdata.com/data/public/s/451760.json","page_url":"https://aikstockdata.com/s/451760.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."}}